Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Endeavour Mining (EDV) Share Price

Intraday
Historical

Price	3,580.00p on 01-12-2025 at 15:04:27
Change	90.00p 2.58%
Buy	3,582.00p
Sell	3,578.00p

Last Trade:	Buy 43.00 at 3,580.00p
Day's Volume:	164,279
Last Close:	3,490.00p
Open:	3,502.00p
ISIN:	GB00BL6K5J42

Day's Range	3,490.00p - 3,592.00p
52wk Range:	1,387.00p - 3,686.00p
Market Capitalisation:	£8.62b
VWAP:	3,563.00563p
Shares in Issue:	240.77m

Sector: Precious Metals

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Endeavour Mining (EDV) Latest Trades
Buy*	43	3,580.00p	Automatic Execution	15:04:27 - 01-Dec-25
Buy*	6	3,580.00p	Automatic Execution	15:03:57 - 01-Dec-25
Buy*	48	3,580.00p	Automatic Execution	15:03:57 - 01-Dec-25
Buy*	6	3,582.00p	SI Trade	15:03:50 - 01-Dec-25
Sell*	90	3,578.00p	Automatic Execution	15:03:50 - 01-Dec-25
Sell*	113	3,580.00p	Automatic Execution	15:03:46 - 01-Dec-25
Sell*	66	3,582.00p	Automatic Execution	15:03:46 - 01-Dec-25
Sell*	126	3,582.00p	Automatic Execution	15:03:46 - 01-Dec-25
Buy*	60	3,582.00p	Automatic Execution	15:03:46 - 01-Dec-25
Buy*	72	3,582.00p	Automatic Execution	15:03:46 - 01-Dec-25

See more Endeavour Mining trades

Endeavour Mining (EDV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Dec 2025 (Mon)	3,502.00	3,592.00	3,490.00	3,490.00	164,279
28th Nov 2025 (Fri)	3,514.00	3,540.00	3,444.00	3,490.00	425,814
27th Nov 2025 (Thu)	3,506.00	3,528.00	3,468.00	3,480.00	1,319,279
26th Nov 2025 (Wed)	3,370.00	3,462.00	3,368.00	3,462.00	3,550,826
25th Nov 2025 (Tue)	3,304.00	3,334.00	3,222.00	3,304.00	2,177,288
24th Nov 2025 (Mon)	3,224.00	3,340.00	3,174.00	3,294.00	16,637,074
21st Nov 2025 (Fri)	3,062.00	3,202.00	3,060.00	3,162.00	1,869,564
20th Nov 2025 (Thu)	3,224.00	3,270.00	3,180.00	3,222.00	582,621
19th Nov 2025 (Wed)	3,212.00	3,304.00	3,194.00	3,208.00	840,954
18th Nov 2025 (Tue)	3,062.00	3,214.00	3,032.00	3,168.00	616,711
17th Nov 2025 (Mon)	3,300.00	3,334.00	3,186.00	3,186.00	560,498
14th Nov 2025 (Fri)	3,322.00	3,326.00	3,144.00	3,302.00	1,180,163
13th Nov 2025 (Thu)	3,268.00	3,686.00	3,268.00	3,402.00	1,509,508
12th Nov 2025 (Wed)	3,132.00	3,234.00	3,120.00	3,214.00	555,615
11th Nov 2025 (Tue)	3,148.00	3,180.00	3,086.00	3,104.00	368,730
10th Nov 2025 (Mon)	3,120.00	3,142.00	3,092.00	3,142.00	530,023
7th Nov 2025 (Fri)	3,050.00	3,076.00	2,956.00	3,008.00	427,460
6th Nov 2025 (Thu)	3,066.00	3,100.00	3,044.00	3,050.00	326,949
5th Nov 2025 (Wed)	2,958.00	3,006.00	2,916.00	2,992.00	397,799
4th Nov 2025 (Tue)	2,998.00	3,020.00	2,926.00	2,974.00	442,417
3rd Nov 2025 (Mon)	3,072.00	3,102.00	3,028.00	3,040.00	391,487

See more Endeavour Mining price history

Date	Source	Headline
Endeavour Mining (EDV) Regulatory News
26th Nov 2025 4:10 pm	GNW	Holding(s) in Company
25th Nov 2025 3:38 pm	GNW	Holding(s) in Company
19th Nov 2025 12:49 pm	GNW	Director/PDMR Shareholding
13th Nov 2025 7:00 am	GNW	Endeavour Reports Strong Q3-2025 Results
5th Nov 2025 12:00 pm	GNW	Total voting rights
31st Oct 2025 11:00 am	GNW	Transaction in Own Shares
30th Oct 2025 6:30 am	GNW	Transaction in Own Shares
29th Oct 2025 6:30 pm	GNW	Transaction in Own Shares
29th Oct 2025 1:00 pm	GNW	Endeavour Announces Holdings(s) in Company
22nd Oct 2025 6:30 am	GNW	Transaction in Own Shares

See more Endeavour Mining regulatory news

FTSE 100 Latest

Value9,723.50

Change2.99