EnQuest (ENQ) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. EnQuest

Date Open High Low Close* Volume
11/12/2025 10.18p 10.23p 9.95p 10.12p 5056608
10/12/2025 10.02p 10.36p 10.02p 10.28p 1868521
09/12/2025 10.20p 10.46p 9.96p 10.24p 2900975
08/12/2025 10.30p 10.80p 10.14p 10.26p 1306061
05/12/2025 10.20p 10.98p 10.20p 10.50p 1763159
04/12/2025 10.46p 10.48p 10.10p 10.30p 5884096
03/12/2025 10.40p 10.66p 10.30p 10.30p 3606656
02/12/2025 10.98p 11.20p 10.44p 10.44p 3394170
01/12/2025 10.76p 11.36p 10.72p 11.22p 4225056
28/11/2025 10.68p 10.90p 10.59p 10.90p 2811782
27/11/2025 10.78p 10.90p 10.04p 10.68p 7139280
26/11/2025 10.80p 11.66p 10.60p 10.90p 8442570
25/11/2025 10.90p 11.30p 10.86p 10.96p 2052280
24/11/2025 11.22p 11.56p 11.04p 11.24p 2322788
21/11/2025 11.46p 11.60p 11.18p 11.50p 1422993
20/11/2025 11.34p 11.80p 11.24p 11.74p 889463
19/11/2025 11.70p 11.82p 11.36p 11.50p 1012746
18/11/2025 11.52p 12.00p 11.52p 11.70p 2843175
17/11/2025 11.90p 12.18p 11.82p 12.08p 1722730
14/11/2025 12.10p 12.34p 11.86p 12.18p 2664623
13/11/2025 11.54p 12.12p 11.54p 12.02p 2874412
12/11/2025 11.52p 12.22p 11.52p 12.10p 3595954
11/11/2025 11.54p 12.00p 11.54p 12.00p 1407146
10/11/2025 11.66p 12.10p 11.32p 11.54p 1917261
07/11/2025 11.40p 11.96p 11.00p 11.24p 1731413
06/11/2025 11.80p 11.80p 11.38p 11.66p 589756
05/11/2025 12.06p 12.06p 11.48p 11.66p 2582514
04/11/2025 12.00p 12.00p 11.60p 11.92p 1810942
03/11/2025 12.24p 12.60p 12.02p 12.02p 3657669
31/10/2025 12.00p 12.38p 11.78p 12.14p 7475879
30/10/2025 11.92p 11.98p 11.22p 11.98p 8402292
29/10/2025 11.24p 11.84p 11.24p 11.38p 1920230
28/10/2025 11.44p 11.70p 11.26p 11.48p 3992753
27/10/2025 11.48p 11.81p 11.18p 11.66p 6039658
24/10/2025 10.80p 11.74p 10.80p 11.54p 6048460
23/10/2025 10.08p 10.98p 10.03p 10.98p 5668085
22/10/2025 9.90p 10.56p 9.87p 10.10p 6531941
21/10/2025 9.98p 10.10p 9.72p 9.80p 5099463
20/10/2025 10.08p 10.16p 9.86p 9.86p 1679510
17/10/2025 10.20p 10.44p 9.90p 10.08p 3977223
16/10/2025 10.28p 10.60p 10.24p 10.32p 2756157
15/10/2025 10.10p 10.50p 9.87p 10.28p 4144932
14/10/2025 10.48p 10.60p 9.90p 10.18p 4890740
13/10/2025 10.80p 10.80p 10.34p 10.50p 4246862
10/10/2025 11.10p 11.20p 10.32p 10.32p 5999265
09/10/2025 11.20p 11.30p 11.10p 11.10p 1973111
08/10/2025 11.50p 11.50p 11.20p 11.20p 2936872
07/10/2025 11.26p 11.42p 11.14p 11.22p 2462093
06/10/2025 11.32p 11.68p 11.20p 11.32p 3564370
03/10/2025 11.34p 11.38p 11.20p 11.30p 2591599
02/10/2025 11.50p 11.50p 11.20p 11.24p 4913265
01/10/2025 11.66p 11.79p 11.36p 11.46p 2758682
30/09/2025 11.36p 11.84p 11.36p 11.72p 5092400
29/09/2025 11.96p 12.18p 11.45p 11.58p 3269751
26/09/2025 11.88p 11.98p 11.50p 11.80p 3713360
25/09/2025 11.70p 11.96p 11.54p 11.86p 2342901
24/09/2025 12.00p 12.00p 11.30p 11.78p 4383567
23/09/2025 11.28p 11.80p 11.24p 11.74p 3112352
22/09/2025 11.46p 11.50p 11.20p 11.34p 3317389
19/09/2025 11.90p 11.96p 11.34p 11.34p 18286198
18/09/2025 11.80p 11.98p 11.62p 11.64p 1138079
17/09/2025 12.00p 12.00p 11.50p 11.68p 3733707
16/09/2025 12.00p 12.00p 11.58p 11.52p 1951173
15/09/2025 12.00p 12.00p 11.58p 11.58p 2415918
12/09/2025 12.30p 12.30p 11.78p 11.88p 1848497
11/09/2025 12.20p 12.20p 12.00p 11.98p 1440449
10/09/2025 12.20p 12.20p 11.70p 12.00p 2427164
09/09/2025 12.08p 12.30p 12.06p 12.10p 1287572
08/09/2025 12.46p 12.52p 12.04p 12.22p 2311711
05/09/2025 12.22p 12.40p 12.16p 12.28p 1949113
04/09/2025 12.34p 12.40p 12.19p 12.28p 1116954
03/09/2025 12.28p 12.52p 12.06p 12.30p 3019242
02/09/2025 12.50p 12.68p 12.14p 12.16p 4130142
01/09/2025 12.68p 12.80p 12.50p 12.50p 3118094
29/08/2025 12.60p 13.00p 12.60p 12.64p 1840986
28/08/2025 12.74p 13.14p 12.74p 12.84p 1078965
27/08/2025 13.08p 13.22p 12.67p 12.88p 2505828
26/08/2025 12.80p 13.12p 12.80p 13.04p 4212058
22/08/2025 12.50p 12.92p 12.50p 12.74p 4112939
21/08/2025 12.50p 12.86p 12.50p 12.78p 4027427
20/08/2025 12.54p 12.68p 12.34p 12.62p 1813114
19/08/2025 12.34p 12.52p 12.31p 12.42p 626420
18/08/2025 12.64p 12.64p 12.34p 12.42p 1759034
15/08/2025 12.50p 12.78p 12.50p 12.64p 497530
14/08/2025 12.50p 12.74p 12.50p 12.66p 1050104
13/08/2025 12.60p 13.00p 12.60p 12.68p 1290031
12/08/2025 12.80p 12.92p 12.60p 12.72p 1259848
11/08/2025 12.90p 13.02p 12.56p 12.74p 3181114
08/08/2025 12.90p 13.12p 12.90p 12.94p 493121
07/08/2025 12.90p 13.46p 12.90p 13.06p 751450
06/08/2025 13.10p 13.36p 12.92p 13.10p 1188682
05/08/2025 12.84p 13.28p 12.80p 13.02p 3454317
04/08/2025 13.58p 13.60p 12.90p 13.00p 1629104
01/08/2025 14.48p 14.48p 13.28p 13.56p 2565950
31/07/2025 13.04p 14.36p 13.00p 13.84p 3837901
30/07/2025 13.18p 13.60p 13.18p 13.24p 1758458
29/07/2025 13.50p 13.96p 13.34p 13.62p 2952460
28/07/2025 12.86p 13.96p 12.82p 13.76p 2171554
25/07/2025 12.98p 13.72p 12.98p 13.44p 493695
24/07/2025 13.22p 13.50p 13.22p 13.34p 656070
23/07/2025 12.90p 13.44p 12.90p 13.44p 1914168
22/07/2025 12.74p 13.44p 12.74p 13.26p 932456
21/07/2025 12.86p 13.40p 12.82p 13.36p 3023545
18/07/2025 13.00p 13.20p 12.84p 13.02p 928450
17/07/2025 12.86p 12.96p 12.45p 12.88p 9992833
16/07/2025 12.46p 12.94p 12.45p 12.76p 4284103
15/07/2025 13.10p 13.14p 12.70p 12.70p 1362240
14/07/2025 12.48p 13.48p 12.48p 13.14p 3529608
11/07/2025 12.30p 13.10p 12.30p 13.10p 3016283
10/07/2025 13.26p 13.26p 12.51p 12.80p 2239780
09/07/2025 12.30p 13.04p 12.30p 12.66p 1320949
08/07/2025 12.30p 13.02p 12.30p 12.86p 1493724
07/07/2025 12.50p 13.16p 12.40p 12.50p 1213910
04/07/2025 12.62p 13.22p 12.50p 12.60p 948889
03/07/2025 13.42p 13.42p 12.74p 12.84p 620671
02/07/2025 12.50p 12.94p 12.50p 12.82p 7814302
01/07/2025 12.60p 13.20p 12.50p 12.72p 2440227
30/06/2025 12.50p 13.16p 12.50p 12.70p 9416430
27/06/2025 12.68p 13.32p 12.56p 12.76p 1011495
26/06/2025 13.24p 13.32p 12.51p 12.72p 5726312
25/06/2025 13.00p 13.38p 12.78p 12.90p 2106559
24/06/2025 13.56p 13.70p 12.68p 12.98p 6510246
23/06/2025 14.46p 14.62p 14.02p 14.16p 2214709
20/06/2025 14.70p 14.70p 13.66p 14.18p 5752111
19/06/2025 13.24p 14.84p 13.24p 14.62p 3619073
18/06/2025 14.20p 14.70p 13.76p 13.84p 2495406
17/06/2025 13.20p 14.68p 13.20p 14.44p 7569503
16/06/2025 13.40p 13.50p 12.86p 13.22p 5989443
13/06/2025 13.00p 13.68p 12.52p 12.80p 12549632
12/06/2025 12.50p 12.90p 12.50p 12.90p 2439645
11/06/2025 12.80p 12.80p 11.90p 12.38p 2343003
10/06/2025 11.80p 12.64p 11.80p 12.26p 4272509
09/06/2025 11.00p 12.40p 11.00p 12.14p 7937896
06/06/2025 11.00p 11.98p 11.00p 11.50p 2041329
05/06/2025 11.20p 11.80p 11.10p 11.38p 2286989
04/06/2025 11.56p 11.72p 11.34p 11.38p 2140871
03/06/2025 12.00p 12.00p 11.36p 11.60p 3007966
02/06/2025 11.60p 11.86p 11.40p 11.52p 5048260
30/05/2025 11.20p 12.20p 11.20p 11.80p 1097529
29/05/2025 11.76p 12.11p 11.44p 11.62p 2279994
28/05/2025 11.24p 12.00p 11.24p 11.76p 689246
27/05/2025 11.38p 12.06p 11.38p 11.80p 1971859
23/05/2025 12.00p 12.02p 11.38p 11.38p 3611916
22/05/2025 12.00p 12.38p 11.92p 12.02p 1584912
21/05/2025 12.12p 12.14p 11.96p 12.14p 583478
20/05/2025 12.00p 12.10p 11.88p 12.10p 2006933
19/05/2025 12.10p 12.26p 11.96p 12.08p 1207916
16/05/2025 11.90p 12.40p 11.90p 12.28p 1102184
15/05/2025 12.14p 12.30p 11.95p 12.16p 3854245
14/05/2025 12.12p 12.60p 12.12p 12.24p 1335960
13/05/2025 11.84p 12.50p 11.80p 12.46p 3137884
12/05/2025 11.88p 12.90p 11.86p 11.86p 3617438
09/05/2025 12.00p 12.26p 11.78p 11.96p 4329658
08/05/2025 12.00p 12.38p 11.80p 12.02p 3086421
07/05/2025 12.88p 12.96p 12.10p 12.36p 3464239
06/05/2025 12.52p 13.44p 12.50p 12.88p 2587373
02/05/2025 13.76p 13.76p 12.90p 13.14p 1790370
01/05/2025 13.06p 13.98p 12.86p 13.80p 3436190
30/04/2025 13.10p 14.38p 13.02p 13.70p 2208658
29/04/2025 14.38p 14.38p 13.58p 13.74p 1299464
28/04/2025 13.70p 14.14p 13.43p 13.74p 838589
25/04/2025 14.32p 14.32p 13.32p 13.76p 2144360
24/04/2025 14.40p 14.40p 13.34p 13.68p 781459
23/04/2025 13.80p 14.34p 13.30p 13.84p 2727428
22/04/2025 13.40p 14.00p 13.04p 13.72p 787479
17/04/2025 13.40p 13.66p 12.84p 13.54p 1333072
16/04/2025 13.80p 13.80p 12.50p 13.64p 1238256
15/04/2025 12.94p 13.56p 12.64p 13.18p 3033763
14/04/2025 13.58p 13.92p 13.02p 13.22p 2313929
11/04/2025 12.60p 13.20p 12.40p 12.98p 996719
10/04/2025 12.64p 13.62p 12.14p 12.50p 3864110
09/04/2025 13.56p 13.78p 11.60p 11.76p 4377632
08/04/2025 13.44p 13.60p 12.68p 12.96p 2361442
07/04/2025 13.26p 13.44p 12.27p 13.08p 4553213
04/04/2025 14.00p 14.78p 13.40p 13.88p 9948120
03/04/2025 15.54p 15.68p 14.14p 14.52p 2514216
02/04/2025 14.94p 15.96p 14.94p 15.58p 2528381
01/04/2025 15.24p 16.60p 15.12p 15.68p 2649824
31/03/2025 16.00p 16.50p 15.00p 15.66p 2901427
28/03/2025 15.50p 16.50p 15.02p 16.50p 20857458
27/03/2025 13.50p 15.50p 13.44p 15.30p 8019195
26/03/2025 13.36p 13.38p 12.70p 13.34p 1273198
25/03/2025 12.00p 13.28p 12.00p 13.12p 2866469
24/03/2025 12.56p 13.26p 12.56p 12.58p 652700
21/03/2025 12.68p 13.26p 12.58p 12.66p 6798120
20/03/2025 13.26p 13.26p 12.71p 13.00p 794396
19/03/2025 12.80p 13.00p 12.45p 12.92p 931926
18/03/2025 12.94p 13.16p 12.16p 12.96p 2447982
17/03/2025 12.54p 12.94p 12.36p 12.64p 1747499
14/03/2025 12.60p 12.60p 11.70p 12.50p 1814029
13/03/2025 12.68p 12.68p 12.18p 12.34p 625289
12/03/2025 11.92p 12.48p 11.92p 12.34p 897693
11/03/2025 12.48p 12.50p 11.82p 11.82p 1083542
10/03/2025 12.60p 12.82p 11.92p 12.42p 4887249
07/03/2025 11.18p 12.66p 10.90p 12.44p 5424196
06/03/2025 10.66p 11.48p 10.66p 10.90p 1048569
05/03/2025 11.40p 11.56p 10.74p 10.88p 2712496
04/03/2025 12.40p 12.40p 11.16p 11.16p 4610007
03/03/2025 11.76p 12.43p 11.76p 11.96p 2610659
28/02/2025 11.76p 12.10p 11.58p 11.90p 2631705

*Close Price adjusted for both dividends and splits