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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.26	15.06	15.06	15.54	14.78	4.17M
February 19, 2026	14.86	15.2	15.2	15.68	14.44	4.92M
February 18, 2026	14	14.78	14.78	15.28	14	5.64M
February 17, 2026	14.48	14.5	14.5	15.02	14.02	3.83M
February 16, 2026	15.34	14.44	14.44	15.43	14.36	4.58M
February 13, 2026	14.08	15.32	15.32	15.46	13.74	13.19M
February 12, 2026	14.24	14	14	14.42	14	4.5M
February 11, 2026	14	14.24	14.24	14.24	13.46	14.78M
February 10, 2026	13.04	13.58	13.58	13.8	12.94	8.76M
February 09, 2026	12.72	13.12	13.12	13.16	12.68	3.13M
February 06, 2026	12.84	12.76	12.76	13.46	12.62	6.47M
February 05, 2026	12.3	12.66	12.66	13.3	12.24	6.53M
February 04, 2026	12.72	12.34	12.34	12.98	12.34	1.29M
February 03, 2026	13	12.7	12.7	13	12.22	6.01M
February 02, 2026	12	12.7	12.7	12.7	11.54	5.76M
January 30, 2026	12.04	12.38	12.38	12.46	11.62	6.29M
January 29, 2026	11.74	12.16	12.16	12.28	11.56	12.14M
January 28, 2026	11.6	11.76	11.76	11.77	11.3	3.16M
January 27, 2026	11.2	11.32	11.32	11.38	10.98	3.73M
January 26, 2026	11.8	11.18	11.18	11.98	11.1	2.56M
January 23, 2026	11.46	11.5	11.5	11.8	11.36	1.8M
January 22, 2026	11.42	11.48	11.48	12.16	11.4	2.26M
January 21, 2026	11.99	11.98	11.98	12.38	11.93	3.05M
January 20, 2026	11.94	12.08	12.08	12.16	11.74	3.13M
January 19, 2026	11.84	11.9	11.9	11.96	11.32	2.95M
January 16, 2026	11.48	11.8	11.8	12	11.34	5.61M
January 15, 2026	11.6	11.56	11.56	11.88	11.32	3.57M
January 14, 2026	11.11	11.7	11.7	11.82	11.04	4.75M
January 13, 2026	10.56	11.22	11.22	11.3	10.56	5.32M
January 12, 2026	10.44	10.62	10.62	10.73	10.22	1.41M
January 09, 2026	10.08	10.46	10.46	10.6	10.08	2.25M
January 08, 2026	10.18	10.1	10.1	10.2	10.02	1.62M
January 07, 2026	10.24	10.2	10.2	10.74	10.06	3.11M
January 06, 2026	10.24	10.32	10.32	10.58	10.24	2.49M
January 05, 2026	10.73	10.4	10.4	10.88	10.4	5.57M
January 02, 2026	10.5	10.84	10.84	10.98	10.5	1.58M
December 31, 2025	10.5	10.6	10.6	10.86	10.5	240,606
December 30, 2025	10.29	10.56	10.56	10.64	10.26	1.8M
December 29, 2025	10.28	10.4	10.4	10.5	10.24	2.09M
December 24, 2025	10.8	10.2	10.2	10.8	10.14	204,587
December 23, 2025	10.1	10.34	10.34	10.48	10.1	3.21M
December 22, 2025	10.5	10.3	10.3	10.5	9.97	1.99M
December 19, 2025	10.16	10.1	10.1	10.2	9.9	2.14M
December 18, 2025	10.08	10.2	10.2	10.3	10.04	5.14M
December 17, 2025	10.2	10.18	10.18	10.5	10.02	4.32M
December 16, 2025	9.95	9.9	9.9	10.13	9.73	3.42M
December 15, 2025	10	9.97	9.97	10.26	9.89	23.65M
December 12, 2025	10	10.08	10.08	10.3	10	1.48M
December 11, 2025	10.16	10.12	10.12	10.23	9.95	5.06M
December 10, 2025	10.3	10.28	10.28	10.36	10.02	1.87M
December 09, 2025	10.31	10.24	10.24	10.46	9.96	2.9M
December 08, 2025	10.63	10.26	10.26	10.8	10.14	1.31M
December 05, 2025	10.2	10.5	10.5	10.98	10.2	1.76M
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

EnQuest PLC (ENQ.L) LSE