EnQuest PLC - ENQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.22	12.28	12.28	12.4	12.15	2.52M
September 04, 2025	12.34	12.28	12.28	12.4	12.18	1.12M
September 03, 2025	12.17	12.3	12.3	12.36	12.17	3.02M
September 02, 2025	12.5	12.16	12.16	12.58	12.16	4.16M
September 01, 2025	12.68	12.5	12.5	12.8	12.5	3.12M
August 29, 2025	12.6	12.64	12.64	13	12.6	1.84M
August 28, 2025	12.74	12.84	12.84	13.14	12.74	1.08M
August 27, 2025	13.08	12.88	12.88	13.22	12.67	2.51M
August 26, 2025	12.8	13.04	13.04	13.12	12.8	4.21M
August 22, 2025	12.5	12.74	12.74	12.92	12.5	4.11M
August 21, 2025	12.5	12.78	12.78	12.86	12.5	4.03M
August 20, 2025	12.54	12.62	12.62	12.68	12.34	1.81M
August 19, 2025	12.34	12.42	12.42	12.52	12.31	626,420
August 18, 2025	12.64	12.42	12.42	12.64	12.34	1.76M
August 15, 2025	12.5	12.64	12.64	12.78	12.5	497,530
August 14, 2025	12.5	12.66	12.66	12.74	12.5	1.05M
August 13, 2025	12.6	12.68	12.68	13	12.6	1.29M
August 12, 2025	12.8	12.72	12.72	12.92	12.6	1.26M
August 11, 2025	12.9	12.74	12.74	13.02	12.56	3.18M
August 08, 2025	12.9	12.94	12.94	13.12	12.9	493,121
August 07, 2025	12.9	13.06	13.06	13.46	12.9	751,451
August 06, 2025	13.1	13.1	13.1	13.36	12.92	1.19M
August 05, 2025	12.84	13.02	13.02	13.28	12.8	3.45M
August 04, 2025	13.58	13	13	13.6	12.9	1.63M
August 01, 2025	14.48	13.56	13.56	14.48	13.28	2.57M
July 31, 2025	13.04	13.84	13.84	14.36	13	4.84M
July 30, 2025	13.18	13.24	13.24	13.6	13.18	1.76M
July 29, 2025	13.5	13.62	13.62	13.96	13.34	2.95M
July 28, 2025	12.82	13.76	13.76	13.96	12.82	2.17M
July 25, 2025	12.98	13.44	13.44	13.72	12.98	493,695
July 24, 2025	13.22	13.34	13.34	13.5	13.22	656,070
July 23, 2025	12.9	13.44	13.44	13.44	12.9	1.91M
July 22, 2025	12.74	13.26	13.26	13.44	12.74	932,456
July 21, 2025	12.86	13.36	13.36	13.4	12.82	3.02M
July 18, 2025	13.2	13.02	13.02	13.2	12.84	928,450
July 17, 2025	12.86	12.88	12.88	12.96	12.45	9.99M
July 16, 2025	12.45	12.76	12.76	12.94	12.45	4.28M
July 15, 2025	13.1	12.7	12.7	13.14	12.7	1.36M
July 14, 2025	12.48	13.14	13.14	13.48	12.48	3.53M
July 11, 2025	12.3	13.1	13.1	13.1	12.3	3.02M
July 10, 2025	13.26	12.8	12.8	13.26	12.51	2.24M
July 09, 2025	12.3	12.66	12.66	13.04	12.3	1.32M
July 08, 2025	12.3	12.86	12.86	13.02	12.3	1.49M
July 07, 2025	12.5	12.5	12.5	13.16	12.4	1.21M
July 04, 2025	12.62	12.6	12.6	13.22	12.5	948,889
July 03, 2025	13.42	12.84	12.84	13.42	12.74	620,671
July 02, 2025	12.5	12.82	12.82	12.94	12.5	7.81M
July 01, 2025	12.6	12.72	12.72	13.2	12.5	2.44M
June 30, 2025	12.5	12.7	12.7	13.16	12.5	9.42M
June 27, 2025	13.32	12.76	12.76	13.32	12.56	1.01M
June 26, 2025	12.51	12.72	12.72	13.32	12.51	5.73M
June 25, 2025	13	12.9	12.9	13.38	12.78	2.11M
June 24, 2025	13.56	12.98	12.98	13.7	12.68	6.51M
June 23, 2025	14.46	14.16	14.16	14.62	14.02	2.21M
June 20, 2025	14.7	14.18	14.18	14.7	13.66	5.75M
June 19, 2025	13.24	14.62	14.62	14.84	13.24	3.62M
June 18, 2025	14.2	13.84	13.84	14.7	13.76	2.5M
June 17, 2025	13.2	14.44	14.44	14.68	13.2	7.57M
June 16, 2025	13.4	13.22	13.22	13.5	12.86	5.99M
June 13, 2025	13	12.8	12.8	13.68	12.52	12.55M

EnQuest PLC (ENQ.L) LSE