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	3,826.00p on 05-01-2026 at 11:21:07
Change	176.00p 4.82%
Buy	3,828.00p
Sell	3,824.00p

Last Trade:	Buy 72.00 at 3,826.00p
Day's Volume:	92,396
Last Close:	3,650.00p
Open:	3,768.00p
ISIN:	GB00BL6K5J42

Day's Range	3,762.00p - 3,838.00p
52wk Range:	1,446.00p - 4,044.00p
Market Capitalisation:	£9.21b
VWAP:	3,809.85708p
Shares in Issue:	240.75m

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*	72	3,826.00p	Automatic Execution	11:20:28 - 05-Jan-26
Buy*	96	3,826.00p	Automatic Execution	11:20:28 - 05-Jan-26
Unknown*	1	3,828.00p	Negotiated Trade OTC Trade	11:17:38 - 05-Jan-26
Buy*	116	3,826.2978p	Ordinary	11:17:05 - 05-Jan-26
Sell*	170	3,826.00p	Automatic Execution	11:16:45 - 05-Jan-26
Sell*	5	3,826.00p	Automatic Execution	11:16:45 - 05-Jan-26
Sell*	62	3,828.00p	Automatic Execution	11:16:00 - 05-Jan-26
Sell*	430	3,828.00p	Automatic Execution	11:16:00 - 05-Jan-26
Sell*	84	3,830.00p	Automatic Execution	11:15:27 - 05-Jan-26
Sell*	106	3,830.00p	Automatic Execution	11:15:27 - 05-Jan-26

See more Endeavour Mining trades

Endeavour Mining (EDV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Jan 2026 (Mon)	3,768.00	3,838.00	3,762.00	3,650.00	92,396
2nd Jan 2026 (Fri)	3,884.00	3,906.00	3,648.00	3,650.00	671,024
1st Jan 2026 (Thu)	3,872.00	3,872.00	3,872.00	3,872.00	0
31st Dec 2025 (Wed)	3,856.00	3,872.00	3,812.00	3,872.00	115,190
30th Dec 2025 (Tue)	3,812.00	3,906.00	3,812.00	3,902.00	304,339
29th Dec 2025 (Mon)	3,948.00	3,970.00	3,754.00	3,818.00	445,679
26th Dec 2025 (Fri)	3,976.00	3,976.00	3,976.00	3,976.00	0
25th Dec 2025 (Thu)	3,976.00	3,976.00	3,976.00	3,976.00	0
24th Dec 2025 (Wed)	3,952.00	3,976.00	3,936.00	3,976.00	87,468
23rd Dec 2025 (Tue)	3,992.00	3,992.00	3,928.00	3,958.00	343,442
22nd Dec 2025 (Mon)	3,978.00	4,044.00	3,920.00	3,986.00	712,329
19th Dec 2025 (Fri)	3,744.00	3,910.00	3,726.00	3,910.00	2,732,716
18th Dec 2025 (Thu)	3,710.00	3,790.00	3,672.00	3,790.00	810,845
17th Dec 2025 (Wed)	3,720.00	3,832.00	3,688.00	3,716.00	943,691
16th Dec 2025 (Tue)	3,586.00	3,746.00	3,568.00	3,708.00	1,476,272
15th Dec 2025 (Mon)	3,628.00	3,688.00	3,570.00	3,602.00	1,513,312
12th Dec 2025 (Fri)	3,574.00	3,680.00	3,502.00	3,538.00	616,712
11th Dec 2025 (Thu)	3,504.00	3,566.00	3,418.00	3,544.00	1,019,593
10th Dec 2025 (Wed)	3,478.00	3,536.00	3,384.00	3,434.00	789,922
9th Dec 2025 (Tue)	3,364.00	3,468.00	3,338.00	3,456.00	441,504
8th Dec 2025 (Mon)	3,516.00	3,516.00	3,368.00	3,412.00	573,991
5th Dec 2025 (Fri)	3,476.00	3,522.00	3,448.00	3,472.00	445,132

See more Endeavour Mining price history

Date	Source	Headline
Endeavour Mining (EDV) Regulatory News
12th Dec 2025 2:31 pm	GNW	Holding(s) in Company
10th Dec 2025 3:40 pm	GNW	Holding(s) in Company
9th Dec 2025 6:33 pm	GNW	Holding(s) in Company
4th Dec 2025 4:37 pm	GNW	Holding(s) in Company
3rd Dec 2025 10:19 am	GNW	Endeavour Announces Total Voting Rights
2nd Dec 2025 7:00 am	GNW	Endeavour Targets Discovery of 12-15 Million Ounces of Resources Over The Next 5 Years
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

See more Endeavour Mining regulatory news

FTSE 100 Latest

Value9,969.68

Change18.54