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	3,064.00p on 28-10-2025 at 19:35:09
Change	46.00p 1.52%
Buy	3,066.00p
Sell	3,062.00p

Last Trade:	Buy 40.00 at 3,064.00p
Day's Volume:	511,275
Last Close:	3,064.00p
Open:	2,972.00p
ISIN:	GB00BL6K5J42

Day's Range	2,902.00p - 3,082.00p
52wk Range:	1,387.00p - 3,566.00p
Market Capitalisation:	£7.38b
VWAP:	3,011.41558p
Shares in Issue:	240.79m

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*	40	3,064.00p	SI Trade Negotiated Trade	17:09:54 - 28-Oct-25
Sell*	6	3,064.00p	SI Trade	16:35:13 - 28-Oct-25
Sell*	497	3,064.00p	SI Trade	16:35:13 - 28-Oct-25
Sell*	416	3,064.00p	SI Trade	16:35:13 - 28-Oct-25
Buy*	2,182	3,064.00p	SI Trade	16:35:13 - 28-Oct-25
Buy*	96,782	3,064.00p	Suspected BUY Trade	16:35:13 - 28-Oct-25
Buy*	67	3,060.00p	Automatic Execution	16:29:59 - 28-Oct-25
Sell*	25	3,060.00p	Automatic Execution	16:29:55 - 28-Oct-25
Sell*	9	3,060.00p	Automatic Execution	16:29:55 - 28-Oct-25
Buy*	113	3,062.00p	Automatic Execution	16:29:35 - 28-Oct-25

See more Endeavour Mining trades

Endeavour Mining (EDV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Oct 2025 (Tue)	2,972.00	3,082.00	2,902.00	3,064.00	511,275
27th Oct 2025 (Mon)	3,166.00	3,166.00	2,980.00	3,018.00	845,604
24th Oct 2025 (Fri)	3,128.00	3,178.00	3,080.00	3,178.00	427,509
23rd Oct 2025 (Thu)	3,116.00	3,198.00	3,114.00	3,142.00	618,391
22nd Oct 2025 (Wed)	3,220.00	3,238.00	3,034.00	3,050.00	1,184,871
21st Oct 2025 (Tue)	3,344.00	3,368.00	3,014.00	3,068.00	981,938
20th Oct 2025 (Mon)	3,392.00	3,448.00	3,382.00	3,398.00	368,028
17th Oct 2025 (Fri)	3,518.00	3,542.00	3,316.00	3,356.00	801,100
16th Oct 2025 (Thu)	3,532.00	3,562.00	3,506.00	3,550.00	448,056
15th Oct 2025 (Wed)	3,452.00	3,540.00	3,432.00	3,526.00	724,410
14th Oct 2025 (Tue)	3,392.00	3,526.00	3,342.00	3,454.00	1,149,865
13th Oct 2025 (Mon)	3,178.00	3,566.00	3,174.00	3,436.00	693,993
10th Oct 2025 (Fri)	3,084.00	3,112.00	3,038.00	3,088.00	1,245,197
9th Oct 2025 (Thu)	3,266.00	3,266.00	3,164.00	3,178.00	676,976
8th Oct 2025 (Wed)	3,220.00	3,280.00	3,208.00	3,244.00	582,963
7th Oct 2025 (Tue)	3,206.00	3,218.00	3,150.00	3,160.00	810,766
6th Oct 2025 (Mon)	3,142.00	3,210.00	3,124.00	3,198.00	536,694
3rd Oct 2025 (Fri)	3,122.00	3,150.00	3,100.00	3,112.00	324,144
2nd Oct 2025 (Thu)	3,150.00	3,150.00	3,036.00	3,054.00	306,186
1st Oct 2025 (Wed)	3,098.00	3,158.00	3,074.00	3,136.00	1,528,006
30th Sep 2025 (Tue)	3,100.00	3,134.00	2,996.00	3,100.00	584,533
29th Sep 2025 (Mon)	3,094.00	3,140.00	3,082.00	3,096.00	506,043

See more Endeavour Mining price history

Date	Source	Headline
Endeavour Mining (EDV) Regulatory News
22nd Oct 2025 6:30 am	GNW	Transaction in Own Shares
13th Oct 2025 11:59 am	GNW	Endeavour to Announce Its Q3 Results on 13 November 2025
10th Oct 2025 11:30 am	GNW	Endeavour Announces Holdings(s) in Company
7th Oct 2025 2:50 pm	GNW	Endeavour Announces Total voting rights
3rd Oct 2025 11:00 am	GNW	Endeavour Announces Holdings(s) in Company
30th Sep 2025 6:30 am	GNW	Transaction in Own Shares
29th Sep 2025 11:45 am	GNW	Holding(s) in Company
26th Sep 2025 6:30 am	GNW	Transaction in Own Shares
25th Sep 2025 11:00 am	GNW	Endeavour Announces Holding(s) in Company
24th Sep 2025 10:30 am	GNW	Endeavour Announces Holding(s) in Company

See more Endeavour Mining regulatory news

FTSE 100 Latest

Value9,696.74

Change42.92