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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.46	10.3	10.3	10.48	10.1	5.68M
December 03, 2025	10.4	10.3	10.3	10.66	10.3	3.61M
December 02, 2025	10.98	10.44	10.44	11.2	10.44	3.39M
December 01, 2025	10.76	11.22	11.22	11.36	10.72	4.23M
November 28, 2025	10.68	10.9	10.9	10.9	10.59	2.81M
November 27, 2025	10.89	10.68	10.68	10.9	10.04	7.14M
November 26, 2025	10.8	10.9	10.9	11.66	10.6	8.44M
November 25, 2025	10.9	10.96	10.96	11.3	10.86	2.05M
November 24, 2025	11.22	11.24	11.24	11.56	11.04	2.32M
November 21, 2025	11.46	11.5	11.5	11.6	11.18	1.42M
November 20, 2025	11.34	11.74	11.74	11.8	11.24	889,465
November 19, 2025	11.7	11.5	11.5	11.82	11.36	1.01M
November 18, 2025	11.52	11.7	11.7	12	11.52	2.84M
November 17, 2025	11.85	12.08	12.08	12.18	11.82	1.72M
November 14, 2025	12.1	12.18	12.18	12.34	11.86	2.66M
November 13, 2025	11.54	12.02	12.02	12.12	11.54	2.87M
November 12, 2025	11.52	12.1	12.1	12.22	11.52	3.6M
November 11, 2025	11.54	12	12	12	11.54	1.41M
November 10, 2025	11.66	11.54	11.54	12.1	11.32	1.92M
November 07, 2025	11.4	11.24	11.24	11.96	11	1.73M
November 06, 2025	11.8	11.66	11.66	11.8	11.38	589,757
November 05, 2025	12.06	11.66	11.66	12.06	11.48	2.58M
November 04, 2025	12	11.92	11.92	12	11.6	1.81M
November 03, 2025	12.24	12.02	12.02	12.6	12.02	3.66M
October 31, 2025	12	12.14	12.14	12.38	11.78	7.48M
October 30, 2025	11.92	11.98	11.98	11.98	11.22	8.43M
October 29, 2025	11.24	11.38	11.38	11.84	11.24	1.92M
October 28, 2025	11.44	11.48	11.48	11.7	11.26	3.99M
October 27, 2025	11.48	11.66	11.66	11.81	11.18	6.04M
October 24, 2025	10.8	11.54	11.54	11.74	10.8	6.04M
October 23, 2025	10.08	10.98	10.98	10.98	10.03	5.67M
October 22, 2025	9.9	10.1	10.1	10.56	9.87	6.53M
October 21, 2025	9.98	9.75	9.75	10.1	9.72	4.52M
October 20, 2025	10.08	9.86	9.86	10.16	9.86	1.61M
October 17, 2025	10.2	10.08	10.08	10.44	9.9	3.98M
October 16, 2025	10.28	10.32	10.32	10.6	10.24	2.76M
October 15, 2025	10.1	10.28	10.28	10.5	9.87	4.14M
October 14, 2025	10.48	10.18	10.18	10.6	9.9	4.89M
October 13, 2025	10.8	10.5	10.5	10.8	10.34	4.25M
October 10, 2025	11.1	10.32	10.32	11.2	10.32	6M
October 09, 2025	11.2	11.1	11.1	11.3	11.1	1.97M
October 08, 2025	11.5	11.2	11.2	11.5	11.2	2.94M
October 07, 2025	11.26	11.22	11.22	11.42	11.14	2.46M
October 06, 2025	11.32	11.32	11.32	11.68	11.2	3.56M
October 03, 2025	11.34	11.3	11.3	11.38	11.2	2.59M
October 02, 2025	11.5	11.24	11.24	11.5	11.2	4.91M
October 01, 2025	11.66	11.46	11.46	11.79	11.36	2.76M
September 30, 2025	11.36	11.72	11.72	11.84	11.36	5.09M
September 29, 2025	11.96	11.58	11.58	12.18	11.45	3.27M
September 26, 2025	11.88	11.8	11.8	11.98	11.5	3.71M
September 25, 2025	11.7	11.86	11.86	11.96	11.54	2.34M
September 24, 2025	12	11.78	11.78	12	11.3	4.48M
September 23, 2025	11.28	11.74	11.74	11.8	11.24	3.11M
September 22, 2025	11.46	11.34	11.34	11.5	11.2	3.32M
September 19, 2025	11.9	11.34	11.34	11.96	11.34	18.29M
September 18, 2025	11.8	11.64	11.64	11.98	11.62	1.14M
September 17, 2025	12	11.68	11.68	12	11.5	3.73M
September 16, 2025	11.6	11.52	11.52	11.81	11.32	2.03M
September 15, 2025	12	11.58	11.58	12	11.58	2.42M
September 12, 2025	12.3	11.88	11.88	12.3	11.78	1.85M

EnQuest PLC (ENQ.L) LSE