EnQuest PLC ENQ
LSE · United Kingdom · Energy Minerals
GBp 27.45+1.00 (+3.78%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 26.90 | +1.70% | GBp 26.00 | GBp 27.10 | GBp 25.55 | 3.78M |
| 2026-09-30 | GBp 26.45 | -0.38% | GBp 27.35 | GBp 27.35 | GBp 25.70 | 3.95M |
| 2026-09-29 | GBp 26.55 | -0.93% | GBp 27.25 | GBp 27.25 | GBp 25.83 | 4.65M |
| 2026-09-28 | GBp 26.80 | +2.88% | GBp 27.05 | GBp 27.05 | GBp 26.25 | 3.32M |
| 2026-09-25 | GBp 26.05 | -4.93% | GBp 27.40 | GBp 27.70 | GBp 25.90 | 3.65M |
| 2026-09-24 | GBp 27.40 | +2.24% | GBp 27.80 | GBp 27.80 | GBp 26.52 | 4.96M |
| 2026-09-23 | GBp 26.80 | +2.49% | GBp 25.90 | GBp 26.90 | GBp 25.35 | 2.73M |
| 2026-09-22 | GBp 26.15 | +2.55% | GBp 25.80 | GBp 26.75 | GBp 24.95 | 8.55M |
| 2026-09-21 | GBp 25.50 | -4.14% | GBp 26.30 | GBp 26.85 | GBp 25.30 | 3.29M |
| 2026-09-18 | GBp 26.60 | +0.95% | GBp 25.10 | GBp 26.80 | GBp 25.10 | 5.03M |
| 2026-09-17 | GBp 26.35 | -0.57% | GBp 26.60 | GBp 27.00 | GBp 25.80 | 1.71M |
| 2026-09-16 | GBp 26.50 | -2.21% | GBp 27.10 | GBp 27.60 | GBp 26.50 | 2.68M |
| 2026-09-15 | GBp 27.10 | -1.45% | GBp 27.60 | GBp 27.60 | GBp 26.23 | 5.45M |
| 2026-09-14 | GBp 27.50 | +1.85% | GBp 27.05 | GBp 27.95 | GBp 27.05 | 5.23M |
| 2026-09-11 | GBp 27.00 | -1.64% | GBp 27.60 | GBp 27.82 | GBp 26.55 | 4.45M |
| 2026-09-10 | GBp 27.45 | +0.92% | GBp 27.45 | GBp 27.70 | GBp 26.60 | 6.94M |
| 2026-09-09 | GBp 27.20 | +2.45% | GBp 27.00 | GBp 27.60 | GBp 26.85 | 5.65M |
| 2026-09-08 | GBp 26.55 | +2.51% | GBp 26.00 | GBp 27.20 | GBp 25.75 | 6.47M |
| 2026-09-07 | GBp 25.90 | +4.23% | GBp 25.30 | GBp 27.02 | GBp 24.60 | 8.30M |
| 2026-09-04 | GBp 24.85 | -1.97% | GBp 25.65 | GBp 25.65 | GBp 23.35 | 13.28M |
| 2026-09-03 | GBp 25.35 | -7.31% | GBp 26.75 | GBp 26.95 | GBp 25.25 | 18.09M |
| 2026-09-02 | GBp 27.35 | +5.39% | GBp 26.00 | GBp 28.06 | GBp 26.00 | 18.80M |
| 2026-09-01 | GBp 25.95 | +3.18% | GBp 25.55 | GBp 26.45 | GBp 25.55 | 6.01M |
| 2026-08-28 | GBp 25.15 | +1.41% | GBp 24.95 | GBp 26.10 | GBp 24.55 | 3.87M |
| 2026-08-27 | GBp 24.80 | +0.81% | GBp 24.40 | GBp 25.30 | GBp 24.05 | 2.16M |
| 2026-08-26 | GBp 24.60 | -3.15% | GBp 25.50 | GBp 25.95 | GBp 24.10 | 8.50M |
| 2026-08-25 | GBp 25.40 | -2.12% | GBp 25.50 | GBp 26.50 | GBp 25.20 | 3.13M |
| 2026-08-24 | GBp 25.95 | -3.53% | GBp 26.50 | GBp 27.15 | GBp 25.95 | 2.64M |
| 2026-08-21 | GBp 26.90 | -2.00% | GBp 27.55 | GBp 27.95 | GBp 26.55 | 6.55M |
| 2026-08-20 | GBp 27.45 | +5.17% | GBp 27.00 | GBp 27.98 | GBp 26.15 | 11.11M |
| 2026-08-19 | GBp 26.10 | +2.76% | GBp 25.45 | GBp 26.60 | GBp 24.94 | 4.50M |
| 2026-08-18 | GBp 25.40 | +3.67% | GBp 24.60 | GBp 25.90 | GBp 24.30 | 4.49M |
| 2026-08-17 | GBp 24.50 | -0.41% | GBp 24.70 | GBp 25.20 | GBp 24.30 | 1.59M |
| 2026-08-14 | GBp 24.60 | +2.07% | GBp 24.45 | GBp 25.40 | GBp 24.15 | 3.86M |
| 2026-08-13 | GBp 24.10 | -0.82% | GBp 24.35 | GBp 24.60 | GBp 23.55 | 2.26M |
| 2026-08-12 | GBp 24.30 | -2.21% | GBp 25.05 | GBp 25.30 | GBp 24.25 | 4.54M |
| 2026-08-11 | GBp 24.85 | +3.33% | GBp 24.30 | GBp 25.30 | GBp 23.30 | 4.68M |
| 2026-08-10 | GBp 24.05 | +5.02% | GBp 22.80 | GBp 24.55 | GBp 22.75 | 3.29M |
| 2026-08-07 | GBp 22.90 | +0.88% | GBp 23.25 | GBp 23.75 | GBp 22.50 | 2.23M |
| 2026-08-06 | GBp 22.70 | +1.11% | GBp 23.50 | GBp 23.90 | GBp 22.49 | 3.27M |
| 2026-08-05 | GBp 22.45 | -1.75% | GBp 22.85 | GBp 23.25 | GBp 22.25 | 25.85M |
| 2026-08-04 | GBp 22.85 | -3.99% | GBp 23.70 | GBp 24.51 | GBp 22.55 | 7.48M |
| 2026-08-03 | GBp 23.80 | -0.42% | GBp 23.50 | GBp 23.90 | GBp 22.40 | 5.21M |
| 2026-07-31 | GBp 23.90 | +0.42% | GBp 24.00 | GBp 24.45 | GBp 23.59 | 3.50M |
| 2026-07-30 | GBp 23.80 | -0.83% | GBp 23.95 | GBp 24.48 | GBp 23.50 | 3.12M |
| 2026-07-29 | GBp 24.00 | +1.69% | GBp 24.00 | GBp 24.40 | GBp 23.50 | 10.79M |
| 2026-07-28 | GBp 23.60 | -6.90% | GBp 25.00 | GBp 25.77 | GBp 23.60 | 6.16M |
| 2026-07-27 | GBp 25.35 | -7.82% | GBp 26.10 | GBp 26.50 | GBp 24.90 | 7.02M |
| 2026-07-24 | GBp 27.50 | -0.72% | GBp 27.55 | GBp 27.90 | GBp 26.80 | 6.53M |
| 2026-07-23 | GBp 27.70 | +2.97% | GBp 27.45 | GBp 27.95 | GBp 26.60 | 5.65M |
| 2026-07-22 | GBp 26.90 | +0.94% | GBp 27.00 | GBp 27.25 | GBp 25.80 | 6.90M |
| 2026-07-21 | GBp 26.65 | +1.91% | GBp 26.90 | GBp 26.90 | GBp 25.85 | 11.77M |
| 2026-07-20 | GBp 26.15 | +2.55% | GBp 25.60 | GBp 27.05 | GBp 25.00 | 9.63M |
| 2026-07-17 | GBp 25.50 | +6.69% | GBp 24.50 | GBp 25.70 | GBp 23.75 | 15.16M |
| 2026-07-16 | GBp 23.90 | +3.02% | GBp 22.65 | GBp 24.15 | GBp 22.65 | 5.54M |
| 2026-07-15 | GBp 23.20 | -2.32% | GBp 24.00 | GBp 24.50 | GBp 23.15 | 5.44M |
| 2026-07-14 | GBp 23.75 | +2.59% | GBp 23.25 | GBp 23.95 | GBp 23.25 | 6.30M |
| 2026-07-13 | GBp 23.15 | +4.28% | GBp 22.30 | GBp 23.35 | GBp 22.30 | 6.96M |
| 2026-07-10 | GBp 22.20 | -0.67% | GBp 22.45 | GBp 22.95 | GBp 21.91 | 6.00M |
| 2026-07-09 | GBp 22.35 | -4.28% | GBp 23.20 | GBp 23.95 | GBp 22.17 | 6.65M |
| 2026-07-08 | GBp 23.35 | +0.86% | GBp 23.50 | GBp 24.15 | GBp 22.90 | 8.15M |
| 2026-07-07 | GBp 23.15 | +1.54% | GBp 23.80 | GBp 23.80 | GBp 22.95 | 3.12M |
| 2026-07-06 | GBp 22.80 | -1.94% | GBp 23.00 | GBp 23.30 | GBp 22.70 | 3.64M |
| 2026-07-03 | GBp 23.25 | +5.68% | GBp 22.35 | GBp 24.00 | GBp 21.90 | 3.88M |
| 2026-07-02 | GBp 22.00 | +1.85% | GBp 21.25 | GBp 22.35 | GBp 21.25 | 3.88M |
| 2026-07-01 | GBp 21.60 | -1.82% | GBp 22.00 | GBp 22.20 | GBp 21.30 | 4.15M |
| 2026-06-30 | GBp 22.00 | -1.12% | GBp 22.10 | GBp 22.45 | GBp 21.60 | 5.92M |
| 2026-06-29 | GBp 22.25 | -2.63% | GBp 22.80 | GBp 23.26 | GBp 21.90 | 7.64M |
| 2026-06-26 | GBp 22.85 | -0.44% | GBp 22.70 | GBp 23.25 | GBp 22.35 | 3.62M |
| 2026-06-25 | GBp 22.95 | +2.23% | GBp 22.45 | GBp 22.95 | GBp 21.93 | 6.49M |
| 2026-06-24 | GBp 22.45 | -5.87% | GBp 24.00 | GBp 24.15 | GBp 22.45 | 5.15M |
| 2026-06-23 | GBp 23.85 | -1.24% | GBp 24.15 | GBp 24.35 | GBp 23.35 | 5.70M |
| 2026-06-22 | GBp 24.15 | +3.43% | GBp 23.00 | GBp 24.20 | GBp 23.00 | 4.60M |
| 2026-06-19 | GBp 23.35 | +1.52% | GBp 23.10 | GBp 24.10 | GBp 22.70 | 12.05M |
| 2026-06-18 | GBp 23.00 | -8.00% | GBp 25.00 | GBp 25.00 | GBp 22.70 | 13.57M |
| 2026-06-17 | GBp 25.00 | -2.91% | GBp 25.60 | GBp 25.95 | GBp 24.71 | 12.72M |
| 2026-06-16 | GBp 25.75 | +2.18% | GBp 25.35 | GBp 25.90 | GBp 25.05 | 13.20M |
| 2026-06-15 | GBp 25.20 | -6.84% | GBp 26.40 | GBp 26.40 | GBp 24.35 | 12.71M |
| 2026-06-12 | GBp 27.05 | +3.84% | GBp 25.45 | GBp 27.39 | GBp 23.81 | 19.36M |
| 2026-06-11 | GBp 26.05 | +7.42% | GBp 23.80 | GBp 26.30 | GBp 22.75 | 17.56M |
| 2026-06-10 | GBp 24.25 | +26.96% | GBp 22.00 | GBp 25.00 | GBp 22.00 | 120.57M |
| 2026-06-09 | GBp 19.10 | -5.68% | GBp 19.56 | GBp 20.20 | GBp 18.80 | 5.20M |
| 2026-06-08 | GBp 20.25 | +4.60% | GBp 20.10 | GBp 20.70 | GBp 19.50 | 8.14M |
| 2026-06-05 | GBp 19.36 | -0.51% | GBp 19.60 | GBp 20.15 | GBp 19.34 | 6.77M |
| 2026-06-04 | GBp 19.46 | -1.72% | GBp 19.76 | GBp 19.82 | GBp 18.62 | 2.75M |
| 2026-06-03 | GBp 19.80 | +1.54% | GBp 19.54 | GBp 20.35 | GBp 19.52 | 3.93M |
| 2026-06-02 | GBp 19.50 | +1.04% | GBp 19.10 | GBp 19.79 | GBp 18.66 | 2.90M |
| 2026-06-01 | GBp 19.30 | +6.28% | GBp 18.12 | GBp 19.48 | GBp 18.12 | 6.94M |
| 2026-05-29 | GBp 18.16 | -2.68% | GBp 18.30 | GBp 18.76 | GBp 17.88 | 6.77M |
| 2026-05-28 | GBp 18.66 | +0.43% | GBp 18.80 | GBp 19.12 | GBp 18.44 | 2.85M |