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	4,283.00p on 01-05-2026 at 14:30:01
Change	-131.00p -2.97%
Buy	4,284.00p
Sell	4,280.00p

Last Trade:	Buy 34.00 at 4,283.00p
Day's Volume:	293,248
Last Close:	4,414.00p
Open:	4,300.00p
ISIN:	GB00BL6K5J42

Day's Range	4,156.00p - 4,355.00p
52wk Range:	2,026.00p - 5,605.00p
Market Capitalisation:	£10.34b
VWAP:	4,233.73682p
Shares in Issue:	241.39m

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*	34	4,283.00p	Automatic Execution	15:30:00 - 01-May-26
Sell*	8	4,281.00p	Automatic Execution	15:29:59 - 01-May-26
Sell*	32	4,284.00p	Automatic Execution	15:29:55 - 01-May-26
Sell*	22	4,286.00p	Automatic Execution	15:29:40 - 01-May-26
Sell*	60	4,286.00p	Automatic Execution	15:29:40 - 01-May-26
Sell*	28	4,286.00p	Automatic Execution	15:29:40 - 01-May-26
Sell*	34	4,287.00p	Automatic Execution	15:29:40 - 01-May-26
Sell*	28	4,287.00p	Automatic Execution	15:29:40 - 01-May-26
Sell*	8	4,287.00p	Automatic Execution	15:29:40 - 01-May-26
Sell*	26	4,288.00p	Automatic Execution	15:29:40 - 01-May-26

See more Endeavour Mining trades

Endeavour Mining (EDV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Apr 2026 (Thu)	4,223.00	4,530.00	4,170.00	4,414.00	667,702
29th Apr 2026 (Wed)	4,283.00	4,283.00	4,128.00	4,143.00	1,480,155
28th Apr 2026 (Tue)	4,334.00	4,365.00	4,163.00	4,191.00	696,854
27th Apr 2026 (Mon)	4,525.00	4,525.00	4,380.00	4,386.00	486,272
24th Apr 2026 (Fri)	4,507.00	4,612.00	4,490.00	4,548.00	476,344
23rd Apr 2026 (Thu)	4,664.00	4,667.00	4,565.00	4,631.00	645,741
22nd Apr 2026 (Wed)	4,752.00	4,791.00	4,679.00	4,742.00	666,743
21st Apr 2026 (Tue)	4,947.00	4,952.00	4,728.00	4,737.00	572,279
20th Apr 2026 (Mon)	4,904.00	4,964.00	4,851.00	4,940.00	771,091
17th Apr 2026 (Fri)	4,817.00	5,020.00	4,717.00	4,987.00	774,019
16th Apr 2026 (Thu)	4,821.00	4,881.00	4,798.00	4,825.00	604,682
15th Apr 2026 (Wed)	4,918.00	4,975.00	4,848.00	4,855.00	609,107
14th Apr 2026 (Tue)	4,885.00	4,977.00	4,880.00	4,920.00	674,556
13th Apr 2026 (Mon)	4,816.00	4,885.00	4,793.00	4,810.00	746,269
10th Apr 2026 (Fri)	4,696.00	4,902.00	4,696.00	4,902.00	847,360
9th Apr 2026 (Thu)	4,706.00	4,779.00	4,675.00	4,756.00	498,247
8th Apr 2026 (Wed)	4,808.00	4,882.00	4,669.00	4,727.00	1,199,032
7th Apr 2026 (Tue)	4,508.00	4,612.00	4,483.00	4,529.00	794,681
6th Apr 2026 (Mon)	4,606.00	4,606.00	4,606.00	4,606.00	0
3rd Apr 2026 (Fri)	4,606.00	4,606.00	4,606.00	4,606.00	0
2nd Apr 2026 (Thu)	4,486.00	4,676.00	4,432.00	4,606.00	1,314,758
1st Apr 2026 (Wed)	4,620.00	4,738.00	4,590.00	4,720.00	1,106,955

See more Endeavour Mining price history

Date	Source	Headline
Endeavour Mining (EDV) Regulatory News
30th Apr 2026 7:00 am	BUS	Endeavour Reports Strong Q1-2026 Results
30th Apr 2026 6:30 am	BUS	Transaction in Own Shares
29th Apr 2026 8:46 am	BUS	Transaction in Own Shares
27th Apr 2026 6:30 am	BUS	Transaction in Own Shares
24th Apr 2026 6:30 am	BUS	Transaction in Own Shares
23rd Apr 2026 2:30 pm	BUS	ENDEAVOUR ANNOUNCES POSITIVE DFS RESULTS FOR THE ASSAFOU PROJECT THAT UNDERPINS THE NEXT PHASE OF ORGANIC GROWTH
23rd Apr 2026 6:30 am	BUS	Transaction in Own Shares
22nd Apr 2026 11:26 am	BUS	Transaction in Own Shares
22nd Apr 2026 7:00 am	BUS	Holding(s) in Company
21st Apr 2026 6:30 am	BUS	Transaction in Own Shares

See more Endeavour Mining regulatory news

FTSE 100 Latest

Value10,362.50

Change-16.32