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	4,727.00p on 08-04-2026 at 18:40:06
Change	198.00p 4.37%
Buy	4,733.00p
Sell	4,722.00p

Last Trade:	Unknown 1,640.00 at 4,727.00p
Day's Volume:	1,199,032
Last Close:	4,727.00p
Open:	4,808.00p
ISIN:	GB00BL6K5J42

Day's Range	4,669.00p - 4,882.00p
52wk Range:	1,825.00p - 5,605.00p
Market Capitalisation:	£11.42b
VWAP:	4,769.23924p
Shares in Issue:	241.68m

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
Unknown*	1,640	4,727.00p	SI Trade Negotiated Trade	17:39:40 - 08-Apr-26
Unknown*	1,205	4,727.00p	SI Trade Negotiated Trade	17:39:40 - 08-Apr-26
Unknown*	122	4,727.00p	SI Trade Negotiated Trade	17:39:40 - 08-Apr-26
Buy*	61	4,727.00p	SI Trade	16:35:27 - 08-Apr-26
Buy*	58	4,727.00p	SI Trade	16:35:27 - 08-Apr-26
Buy*	347,928	4,727.00p	Suspected BUY Trade	16:35:27 - 08-Apr-26
Buy*	22	4,729.00p	Automatic Execution	16:29:58 - 08-Apr-26
Unknown*	5	4,728.00p	OTC Trade	16:29:58 - 08-Apr-26
Buy*	26	4,726.00p	Automatic Execution	16:29:57 - 08-Apr-26
Buy*	212	4,727.00p	Automatic Execution	16:29:57 - 08-Apr-26

See more Endeavour Mining trades

Endeavour Mining (EDV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
31st Mar 2026 (Tue)	4,262.00	4,472.00	4,262.00	4,460.00	4,000,973
30th Mar 2026 (Mon)	4,260.00	4,328.00	4,220.00	4,278.00	950,344
27th Mar 2026 (Fri)	4,206.00	4,282.00	4,114.00	4,262.00	933,473
26th Mar 2026 (Thu)	4,260.00	4,274.00	4,130.00	4,182.00	527,722
25th Mar 2026 (Wed)	4,210.00	4,350.00	4,204.00	4,312.00	686,929
24th Mar 2026 (Tue)	4,020.00	4,128.00	3,930.00	4,128.00	1,051,709
23rd Mar 2026 (Mon)	3,808.00	4,094.00	3,760.00	3,994.00	1,771,623
20th Mar 2026 (Fri)	4,132.00	4,184.00	3,918.00	4,004.00	6,114,020
19th Mar 2026 (Thu)	4,164.00	4,192.00	3,950.00	4,086.00	2,398,125
18th Mar 2026 (Wed)	4,564.00	4,614.00	4,292.00	4,406.00	1,214,153
17th Mar 2026 (Tue)	4,562.00	4,680.00	4,514.00	4,564.00	799,817
16th Mar 2026 (Mon)	4,328.00	4,544.00	4,326.00	4,526.00	2,542,150
13th Mar 2026 (Fri)	4,500.00	4,534.00	4,350.00	4,392.00	1,222,330
12th Mar 2026 (Thu)	4,526.00	4,656.00	4,448.00	4,576.00	1,455,979
11th Mar 2026 (Wed)	4,722.00	4,732.00	4,544.00	4,616.00	944,235
10th Mar 2026 (Tue)	4,754.00	4,842.00	4,724.00	4,788.00	964,202
9th Mar 2026 (Mon)	4,456.00	4,636.00	4,444.00	4,634.00	464,887

See more Endeavour Mining price history

Date	Source	Headline
Endeavour Mining (EDV) Regulatory News
7th Apr 2026 11:00 am	BUS	Transaction in Own Shares
7th Apr 2026 7:00 am	BUS	Notice of 2026 AGM
2nd Apr 2026 9:30 am	BUS	Endeavour To Announce Its Q1 2026 Results On 30 April 2026
2nd Apr 2026 7:00 am	BUS	Holding(s) in Company
1st Apr 2026 11:00 am	BUS	Total Voting Rights
1st Apr 2026 7:00 am	BUS	Holding(s) in Company
31st Mar 2026 7:00 am	BUS	Holding(s) in Company
31st Mar 2026 6:30 am	BUS	Transaction in Own Shares
27th Mar 2026 7:00 am	BUS	Holding(s) in Company
27th Mar 2026 7:00 am	BUS	Holding(s) in Company

See more Endeavour Mining regulatory news

FTSE 100 Latest

Value10,608.88

Change260.09