EnQuest PLC (ENQ.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ENQ.L Historical Return
If you invested 1000 GBp in EnQuest PLC (ENQ.L) 10 years ago, it would be worth 1,255.31 GBp as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,178.03 GBp, while 1000 GBp invested 1 year ago would be worth 2,216.67 GBp. This corresponds to total returns of 25.53%, 17.8%, 121.67%, respectively, with annualized returns of 2.3%, 3.33%, 121.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ENQ.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 26.35 | 25.85 | 25.85 | 26.35 | 25.15 | 10.65M |
| November 09, 2026 | 26 | 26.35 | 26.35 | 27.4 | 26 | 10.09M |
| November 06, 2026 | 26.75 | 26.8 | 26.8 | 27.05 | 26.1 | 7.69M |
| November 05, 2026 | 27.05 | 26.9 | 26.9 | 27.05 | 26.2 | 9.02M |
| November 04, 2026 | 29.5 | 27.85 | 27.85 | 30.2 | 27.75 | 6.16M |
| November 03, 2026 | 30 | 29.6 | 29.6 | 30 | 28.8 | 5.67M |
| November 02, 2026 | 32 | 29.75 | 29.75 | 32 | 29.75 | 6.62M |
| October 30, 2026 | 30.15 | 31.9 | 31.9 | 32.5 | 30.15 | 3.66M |
| October 29, 2026 | 32.05 | 31.45 | 31.45 | 32.05 | 30.95 | 11.38M |
| October 28, 2026 | 31.2 | 31.3 | 31.3 | 31.6 | 30.4 | 3.12M |
| October 27, 2026 | 31.55 | 31.15 | 31.15 | 32.12 | 30.9 | 5.29M |
| October 26, 2026 | 31.85 | 31.55 | 31.55 | 31.85 | 31.15 | 4.68M |
| October 23, 2026 | 31.2 | 31.85 | 31.85 | 32.06 | 30.85 | 16.51M |
| October 22, 2026 | 31.75 | 30.85 | 30.85 | 32.15 | 30.45 | 9.11M |
| October 21, 2026 | 32 | 31.65 | 31.65 | 32.65 | 31.35 | 12.94M |
| October 20, 2026 | 31.95 | 31.5 | 31.5 | 32.9 | 31.35 | 13.02M |
| October 19, 2026 | 31.7 | 32.15 | 32.15 | 32.15 | 30.8 | 18.37M |
| October 16, 2026 | 30.3 | 31.3 | 31.3 | 32.75 | 29.85 | 8.21M |
| October 15, 2026 | 32 | 30.55 | 30.55 | 32 | 29.55 | 8.23M |
| October 14, 2026 | 30.5 | 32 | 32 | 32 | 29.9 | 5.61M |
| October 13, 2026 | 29.7 | 30.6 | 30.6 | 30.6 | 29.16 | 5.59M |
| October 12, 2026 | 29 | 29.7 | 29.7 | 29.8 | 27.9 | 6.94M |
| October 09, 2026 | 28 | 28.4 | 28.4 | 28.7 | 27.8 | 4.98M |
| October 08, 2026 | 28 | 28.5 | 28.5 | 28.76 | 27.1 | 10.06M |
| October 07, 2026 | 27.6 | 27.2 | 27.2 | 27.95 | 27.1 | 3.5M |
| October 06, 2026 | 26 | 27.4 | 27.4 | 27.6 | 26 | 5.11M |
| October 05, 2026 | 26.8 | 27.15 | 27.15 | 27.5 | 25.85 | 3.89M |
| October 02, 2026 | 27.3 | 26.8 | 26.8 | 27.5 | 26.4 | 4.75M |
| October 01, 2026 | 26 | 27.45 | 27.45 | 27.45 | 25.55 | 5.56M |
| September 30, 2026 | 27.35 | 26.45 | 26.45 | 27.35 | 25.7 | 3.88M |
| September 29, 2026 | 27.25 | 26.55 | 26.55 | 27.25 | 25.83 | 4.65M |
| September 28, 2026 | 27.05 | 26.8 | 26.8 | 27.05 | 26.25 | 3.3M |
| September 25, 2026 | 27.4 | 26.05 | 26.05 | 27.7 | 25.9 | 3.65M |
| September 24, 2026 | 27.8 | 27.4 | 27.4 | 27.8 | 26.52 | 4.96M |
| September 23, 2026 | 25.9 | 26.8 | 26.8 | 26.9 | 25.35 | 2.73M |
| September 22, 2026 | 25.8 | 26.15 | 26.15 | 26.75 | 24.95 | 7.11M |
| September 21, 2026 | 26.3 | 25.5 | 25.5 | 26.85 | 25.3 | 3.29M |
| September 18, 2026 | 25.1 | 26.6 | 26.6 | 26.8 | 25.1 | 4.24M |
| September 17, 2026 | 26.6 | 26.35 | 26.35 | 27 | 25.8 | 1.71M |
| September 16, 2026 | 27.1 | 26.5 | 26.5 | 27.6 | 26.5 | 2.68M |
| September 15, 2026 | 27.6 | 27.1 | 27.1 | 27.6 | 26.23 | 5.45M |
| September 11, 2026 | 27.6 | 27 | 27 | 27.82 | 26.55 | 4.45M |
| September 10, 2026 | 27.45 | 27.45 | 27.45 | 27.7 | 26.6 | 5.44M |
| September 09, 2026 | 27 | 27.2 | 27.2 | 27.6 | 26.9 | 5.65M |
| September 08, 2026 | 26 | 26.55 | 26.55 | 27.2 | 25.75 | 6.47M |
| September 07, 2026 | 25.3 | 25.9 | 25.9 | 27.02 | 24.6 | 8.3M |
| September 04, 2026 | 25.65 | 24.85 | 24.85 | 25.65 | 23.35 | 11.58M |
| September 03, 2026 | 26.75 | 25.35 | 25.35 | 26.95 | 25.25 | 18.09M |
| September 02, 2026 | 26 | 27.35 | 27.35 | 27.99 | 26 | 18.8M |
| September 01, 2026 | 25.55 | 25.95 | 25.95 | 26.45 | 25.55 | 6.01M |
| August 28, 2026 | 24.95 | 25.15 | 25.15 | 26.1 | 24.55 | 3.87M |
| August 27, 2026 | 24.4 | 24.8 | 24.8 | 25.3 | 24.05 | 2.16M |
| August 26, 2026 | 25.5 | 24.6 | 24.6 | 25.95 | 24.1 | 8.5M |
| August 25, 2026 | 25.5 | 25.4 | 25.4 | 26.5 | 25.2 | 3.13M |
| August 24, 2026 | 26.5 | 25.95 | 25.95 | 27.15 | 25.95 | 2.64M |
| August 21, 2026 | 27.55 | 26.9 | 26.9 | 27.95 | 26.55 | 6.55M |
| August 20, 2026 | 27 | 27.45 | 27.45 | 27.98 | 26.15 | 8.11M |
| August 19, 2026 | 25.45 | 26.1 | 26.1 | 26.6 | 24.94 | 4M |
| August 18, 2026 | 24.6 | 25.4 | 25.4 | 25.9 | 24.3 | 4.49M |
| August 17, 2026 | 24.7 | 24.5 | 24.5 | 25.2 | 24.3 | 1.59M |
AD
