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	3,833.00p on 07-07-2026 at 15:40:14
Change	-108.00p -2.74%
Buy	3,832.00p
Sell	3,829.00p

Last Trade:	Buy 9.00 at 3,833.00p
Day's Volume:	504,651
Last Close:	3,833.00p
Open:	3,868.00p
ISIN:	GB00BL6K5J42

Day's Range	3,794.00p - 3,962.00p
52wk Range:	2,164.00p - 5,605.00p
Market Capitalisation:	£9.24b
VWAP:	3,856.65184p
Shares in Issue:	241.06m

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*	9	3,833.00p	SI Trade	16:40:13 - 07-Jul-26
Buy*	223	3,833.00p	Automatic Execution	16:36:18 - 07-Jul-26
Buy*	711	3,833.00p	SI Trade	16:35:00 - 07-Jul-26
Sell*	36	3,829.00p	Automatic Execution	16:29:58 - 07-Jul-26
Sell*	26	3,829.00p	Automatic Execution	16:29:58 - 07-Jul-26
Sell*	26	3,829.00p	Automatic Execution	16:29:52 - 07-Jul-26
Sell*	29	3,829.00p	Automatic Execution	16:29:52 - 07-Jul-26
Buy*	25	3,830.00p	Automatic Execution	16:29:52 - 07-Jul-26
Buy*	23	3,830.00p	SI Trade	16:29:50 - 07-Jul-26
Buy*	54	3,829.00p	Automatic Execution	16:29:50 - 07-Jul-26

See more Endeavour Mining trades

Endeavour Mining (EDV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Jul 2026 (Mon)	4,046.00	4,068.00	3,876.00	3,941.00	330,555
3rd Jul 2026 (Fri)	4,026.00	4,046.00	3,978.00	4,042.00	332,604
2nd Jul 2026 (Thu)	3,860.00	3,996.00	3,839.00	3,996.00	895,295
1st Jul 2026 (Wed)	3,642.00	3,856.00	3,640.00	3,856.00	456,285
30th Jun 2026 (Tue)	3,781.00	3,792.00	3,672.00	3,704.00	521,302
29th Jun 2026 (Mon)	3,760.00	3,785.00	3,678.00	3,739.00	582,063
26th Jun 2026 (Fri)	3,660.00	3,859.00	3,638.00	3,852.00	425,182
25th Jun 2026 (Thu)	3,685.00	3,798.00	3,646.00	3,743.00	1,825,762
24th Jun 2026 (Wed)	3,872.00	3,904.00	3,695.00	3,754.00	713,933
23rd Jun 2026 (Tue)	3,903.00	3,988.00	3,865.00	3,904.00	1,055,966
22nd Jun 2026 (Mon)	4,042.00	4,120.00	3,984.00	4,034.00	1,102,011
19th Jun 2026 (Fri)	4,167.00	4,167.00	4,001.00	4,042.00	2,537,589
18th Jun 2026 (Thu)	4,390.00	4,390.00	4,180.00	4,180.00	469,240
17th Jun 2026 (Wed)	4,301.00	4,444.00	4,245.00	4,434.00	756,620
16th Jun 2026 (Tue)	4,065.00	4,252.00	4,062.00	4,223.00	1,264,368
15th Jun 2026 (Mon)	4,002.00	4,177.00	3,973.00	4,106.00	1,256,703
12th Jun 2026 (Fri)	3,777.00	3,850.00	3,674.00	3,830.00	846,596
11th Jun 2026 (Thu)	3,638.00	3,661.00	3,568.00	3,649.00	1,027,180
10th Jun 2026 (Wed)	3,741.00	3,791.00	3,635.00	3,653.00	952,268
9th Jun 2026 (Tue)	3,950.00	3,976.00	3,810.00	3,810.00	657,923
8th Jun 2026 (Mon)	3,888.00	3,960.00	3,828.00	3,959.00	1,367,931

See more Endeavour Mining price history

Date	Source	Headline
Endeavour Mining (EDV) Regulatory News
6th Jul 2026 7:00 am	GNW	Holding(s) in Company
2nd Jul 2026 7:00 am	GNW	Holding(s) in Company
2nd Jul 2026 7:00 am	GNW	Total Voting Rights
30th Jun 2026 7:00 am	GNW	Holding(s) in Company
30th Jun 2026 7:00 am	GNW	Transaction in Own Shares
25th Jun 2026 7:00 am	GNW	Holding(s) in Company
16th Jun 2026 7:00 am	GNW	Transaction in Own Shares
16th Jun 2026 7:00 am	BUS	Transaction in Own Shares
10th Jun 2026 7:00 am	GNW	Holding(s) in Company
10th Jun 2026 7:00 am	BUS	Holding(s) in Company

See more Endeavour Mining regulatory news

FTSE 100 Latest

Value10,665.88

Change14.11