EnQuest PLC (LON:ENQ)
London
· Delayed Price · Currency is GBP · Price in GBX 18.54
+1.04 (5.94%)
At close: Mar 6, 2026
EnQuest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.78 | 18.58 | 17.27 | 18.49 | - | 5.63% | 11,778,061 |
| Mar 5, 2026 | 17.78 | 18.33 | 17.26 | 17.50 | 17.50 | 3.06% | 12,220,370 |
| Mar 4, 2026 | 17.56 | 17.94 | 16.63 | 16.98 | 16.98 | -3.30% | 7,676,190 |
| Mar 3, 2026 | 17.78 | 17.96 | 17.36 | 17.56 | 17.56 | -0.90% | 12,790,290 |
| Mar 2, 2026 | 17.50 | 18.26 | 17.25 | 17.72 | 17.72 | 4.73% | 22,321,080 |
| Feb 27, 2026 | 16.90 | 17.30 | 16.58 | 16.92 | 16.92 | 1.08% | 14,105,260 |
| Feb 26, 2026 | 17.00 | 17.12 | 16.38 | 16.74 | 16.74 | 1.09% | 11,131,470 |
| Feb 25, 2026 | 16.00 | 16.93 | 15.86 | 16.56 | 16.56 | 4.41% | 8,076,624 |
| Feb 24, 2026 | 15.90 | 16.12 | 15.66 | 15.86 | 15.86 | 1.80% | 12,261,230 |
| Feb 23, 2026 | 15.24 | 15.88 | 15.04 | 15.58 | 15.58 | 3.45% | 9,708,241 |
| Feb 20, 2026 | 15.26 | 15.54 | 15.06 | 15.06 | 15.06 | -0.92% | 4,172,893 |
| Feb 19, 2026 | 14.86 | 15.68 | 14.86 | 15.20 | 15.20 | 2.84% | 4,910,138 |
| Feb 18, 2026 | 14.00 | 15.26 | 14.00 | 14.78 | 14.78 | 1.93% | 5,090,508 |
| Feb 17, 2026 | 14.48 | 15.02 | 14.02 | 14.50 | 14.50 | 0.42% | 3,829,791 |
| Feb 16, 2026 | 15.34 | 15.43 | 14.36 | 14.44 | 14.44 | -5.74% | 4,583,090 |
| Feb 13, 2026 | 14.08 | 15.46 | 13.74 | 15.32 | 15.32 | 9.43% | 13,192,120 |
| Feb 12, 2026 | 14.24 | 14.42 | 14.00 | 14.00 | 14.00 | -1.69% | 4,504,327 |
| Feb 11, 2026 | 14.00 | 14.24 | 13.46 | 14.24 | 14.24 | 4.86% | 14,782,621 |
| Feb 10, 2026 | 13.10 | 13.80 | 12.94 | 13.58 | 13.58 | 3.51% | 8,761,455 |
| Feb 9, 2026 | 12.72 | 13.16 | 12.68 | 13.12 | 13.12 | 2.82% | 3,131,131 |
| Feb 6, 2026 | 12.80 | 13.46 | 12.62 | 12.76 | 12.76 | 0.79% | 6,474,199 |
| Feb 5, 2026 | 12.24 | 13.31 | 12.24 | 12.66 | 12.66 | 2.59% | 6,529,716 |
| Feb 4, 2026 | 12.72 | 12.98 | 12.34 | 12.34 | 12.34 | -2.83% | 1,286,403 |
| Feb 3, 2026 | 13.00 | 13.00 | 12.22 | 12.70 | 12.70 | - | 6,005,699 |
| Feb 2, 2026 | 12.00 | 12.70 | 11.54 | 12.70 | 12.70 | 2.58% | 5,771,241 |
| Jan 30, 2026 | 12.04 | 12.46 | 11.62 | 12.38 | 12.38 | 1.81% | 5,513,446 |
| Jan 29, 2026 | 11.74 | 12.28 | 11.56 | 12.16 | 12.16 | 3.40% | 12,138,180 |
| Jan 28, 2026 | 11.60 | 11.77 | 11.30 | 11.76 | 11.76 | 3.89% | 3,162,406 |
| Jan 27, 2026 | 11.20 | 11.38 | 10.98 | 11.32 | 11.32 | 1.25% | 3,731,362 |
| Jan 26, 2026 | 11.80 | 11.98 | 11.10 | 11.18 | 11.18 | -2.78% | 2,559,393 |
| Jan 23, 2026 | 11.46 | 11.80 | 11.40 | 11.50 | 11.50 | 0.17% | 1,795,032 |
| Jan 22, 2026 | 11.42 | 12.16 | 11.40 | 11.48 | 11.48 | -4.17% | 2,262,270 |
| Jan 21, 2026 | 12.28 | 12.38 | 11.93 | 11.98 | 11.98 | -0.83% | 3,048,012 |
| Jan 20, 2026 | 11.86 | 12.16 | 11.74 | 12.08 | 12.08 | 1.51% | 3,128,236 |
| Jan 19, 2026 | 11.84 | 11.96 | 11.32 | 11.90 | 11.90 | 0.85% | 2,945,992 |
| Jan 16, 2026 | 11.48 | 12.00 | 11.48 | 11.80 | 11.80 | 2.08% | 5,614,055 |
| Jan 15, 2026 | 11.60 | 11.88 | 11.32 | 11.56 | 11.56 | -1.20% | 3,566,690 |
| Jan 14, 2026 | 11.32 | 11.82 | 11.04 | 11.70 | 11.70 | 4.28% | 6,001,721 |
| Jan 13, 2026 | 10.56 | 11.28 | 10.56 | 11.22 | 11.22 | 5.65% | 5,316,160 |
| Jan 12, 2026 | 10.44 | 10.73 | 10.22 | 10.62 | 10.62 | 1.53% | 1,411,356 |
| Jan 9, 2026 | 10.08 | 10.60 | 10.08 | 10.46 | 10.46 | 3.56% | 2,246,912 |
| Jan 8, 2026 | 10.18 | 10.20 | 10.02 | 10.10 | 10.10 | -0.98% | 1,619,406 |
| Jan 7, 2026 | 10.20 | 10.74 | 10.06 | 10.20 | 10.20 | -1.16% | 3,111,904 |
| Jan 6, 2026 | 10.24 | 10.58 | 10.24 | 10.32 | 10.32 | -0.77% | 2,492,472 |
| Jan 5, 2026 | 10.70 | 10.88 | 10.40 | 10.40 | 10.40 | -4.06% | 5,567,174 |
| Jan 2, 2026 | 10.50 | 10.98 | 10.50 | 10.84 | 10.84 | 2.26% | 1,577,581 |
| Dec 31, 2025 | 10.50 | 10.86 | 10.50 | 10.60 | 10.60 | 0.38% | 240,606 |
| Dec 30, 2025 | 10.38 | 10.64 | 10.26 | 10.56 | 10.56 | 1.54% | 1,796,372 |
| Dec 29, 2025 | 10.28 | 10.50 | 10.24 | 10.40 | 10.40 | 1.96% | 2,093,563 |
| Dec 24, 2025 | 10.80 | 10.80 | 10.18 | 10.20 | 10.20 | -1.35% | 204,587 |
| Dec 23, 2025 | 10.10 | 10.48 | 10.10 | 10.34 | 10.34 | 0.39% | 3,207,097 |
| Dec 22, 2025 | 10.50 | 10.50 | 9.97 | 10.30 | 10.30 | 1.98% | 1,987,662 |
| Dec 19, 2025 | 10.16 | 10.16 | 9.90 | 10.10 | 10.10 | -0.98% | 2,143,305 |
| Dec 18, 2025 | 10.28 | 10.30 | 10.04 | 10.20 | 10.20 | 0.20% | 5,138,624 |
| Dec 17, 2025 | 10.20 | 10.50 | 10.02 | 10.18 | 10.18 | 2.83% | 4,324,634 |
| Dec 16, 2025 | 9.95 | 10.13 | 9.73 | 9.90 | 9.90 | -0.70% | 3,422,754 |
| Dec 15, 2025 | 10.00 | 10.22 | 9.89 | 9.97 | 9.97 | -1.68% | 23,651,096 |
| Dec 12, 2025 | 10.00 | 10.30 | 10.00 | 10.14 | 10.14 | 0.20% | 1,552,218 |
| Dec 11, 2025 | 10.18 | 10.23 | 9.95 | 10.12 | 10.12 | -1.56% | 5,056,607 |
| Dec 10, 2025 | 10.30 | 10.36 | 10.02 | 10.28 | 10.28 | 0.39% | 1,868,521 |
| Dec 9, 2025 | 10.20 | 10.46 | 9.96 | 10.24 | 10.24 | -0.19% | 2,900,974 |
| Dec 8, 2025 | 10.30 | 10.80 | 10.14 | 10.26 | 10.26 | -2.29% | 1,306,062 |
| Dec 5, 2025 | 10.20 | 10.98 | 10.20 | 10.50 | 10.50 | 1.94% | 1,763,160 |
| Dec 4, 2025 | 10.46 | 10.48 | 10.10 | 10.30 | 10.30 | - | 5,884,097 |
| Dec 3, 2025 | 10.40 | 10.56 | 10.30 | 10.30 | 10.30 | -1.34% | 3,606,656 |
| Dec 2, 2025 | 10.98 | 11.20 | 10.44 | 10.44 | 10.44 | -6.95% | 3,394,169 |
| Dec 1, 2025 | 10.76 | 11.36 | 10.72 | 11.22 | 11.22 | 2.94% | 4,225,057 |
| Nov 28, 2025 | 10.68 | 10.90 | 10.59 | 10.90 | 10.90 | 2.06% | 2,811,784 |
| Nov 27, 2025 | 10.78 | 10.90 | 10.04 | 10.68 | 10.68 | -2.02% | 7,139,279 |
| Nov 26, 2025 | 10.80 | 11.66 | 10.60 | 10.90 | 10.90 | -0.55% | 8,442,570 |
| Nov 25, 2025 | 10.90 | 11.30 | 10.86 | 10.96 | 10.96 | -2.49% | 2,052,280 |
| Nov 24, 2025 | 11.22 | 11.56 | 11.04 | 11.24 | 11.24 | -2.26% | 2,322,787 |
| Nov 21, 2025 | 11.46 | 11.54 | 11.24 | 11.50 | 11.50 | -2.04% | 1,369,808 |
| Nov 20, 2025 | 11.34 | 11.80 | 11.24 | 11.74 | 11.74 | 2.09% | 889,465 |
| Nov 19, 2025 | 11.70 | 11.82 | 11.36 | 11.50 | 11.50 | -1.71% | 1,012,747 |
| Nov 18, 2025 | 11.52 | 12.00 | 11.52 | 11.70 | 11.70 | -3.15% | 2,843,174 |
| Nov 17, 2025 | 11.90 | 12.18 | 11.82 | 12.08 | 12.08 | -0.82% | 1,722,729 |
| Nov 14, 2025 | 12.10 | 12.34 | 11.86 | 12.18 | 12.18 | 1.33% | 2,664,624 |
| Nov 13, 2025 | 11.54 | 12.12 | 11.54 | 12.02 | 12.02 | -0.66% | 2,874,412 |
| Nov 12, 2025 | 11.52 | 12.22 | 11.52 | 12.10 | 12.10 | 0.83% | 3,595,953 |
| Nov 11, 2025 | 11.54 | 12.00 | 11.54 | 12.00 | 12.00 | 3.99% | 1,407,147 |
| Nov 10, 2025 | 11.66 | 12.10 | 11.32 | 11.54 | 11.54 | 2.67% | 1,917,263 |
| Nov 7, 2025 | 11.40 | 11.96 | 11.00 | 11.24 | 11.24 | -3.60% | 1,731,412 |
| Nov 6, 2025 | 11.80 | 11.80 | 11.38 | 11.66 | 11.66 | - | 589,758 |
| Nov 5, 2025 | 12.06 | 12.06 | 11.48 | 11.66 | 11.66 | -2.18% | 2,582,514 |
| Nov 4, 2025 | 12.00 | 12.00 | 11.60 | 11.92 | 11.92 | -0.83% | 1,810,939 |
| Nov 3, 2025 | 12.24 | 12.60 | 12.02 | 12.02 | 12.02 | -0.99% | 3,657,668 |
| Oct 31, 2025 | 12.00 | 12.38 | 11.78 | 12.14 | 12.14 | 1.34% | 7,475,881 |
| Oct 30, 2025 | 11.92 | 11.98 | 11.22 | 11.98 | 11.98 | 5.27% | 8,434,087 |
| Oct 29, 2025 | 11.24 | 11.84 | 11.24 | 11.38 | 11.38 | -0.87% | 1,920,230 |
| Oct 28, 2025 | 11.44 | 11.70 | 11.26 | 11.48 | 11.48 | -1.54% | 3,992,753 |
| Oct 27, 2025 | 11.48 | 11.82 | 11.18 | 11.66 | 11.66 | 1.04% | 6,039,658 |
| Oct 24, 2025 | 10.80 | 11.74 | 10.80 | 11.54 | 11.54 | 5.10% | 6,113,948 |
| Oct 23, 2025 | 10.08 | 10.98 | 10.03 | 10.98 | 10.98 | 8.71% | 5,668,084 |
| Oct 22, 2025 | 9.90 | 10.56 | 9.87 | 10.10 | 10.10 | 3.06% | 6,531,939 |
| Oct 21, 2025 | 9.98 | 10.10 | 9.72 | 9.80 | 9.80 | -0.61% | 5,099,464 |
| Oct 20, 2025 | 10.08 | 10.16 | 9.86 | 9.86 | 9.86 | -2.18% | 1,679,510 |
| Oct 17, 2025 | 10.20 | 10.44 | 9.90 | 10.08 | 10.08 | -2.33% | 3,977,223 |
| Oct 16, 2025 | 10.28 | 10.60 | 10.24 | 10.32 | 10.32 | 0.39% | 2,756,157 |
| Oct 15, 2025 | 10.10 | 10.50 | 9.87 | 10.28 | 10.28 | 0.98% | 4,144,932 |