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	4,564.00p on 17-03-2026 at 19:20:06
Change	38.00p 0.84%
Buy	4,572.00p
Sell	4,566.00p

Last Trade:	Buy 7,311.00 at 4,596.401p
Day's Volume:	799,817
Last Close:	4,564.00p
Open:	4,562.00p
ISIN:	GB00BL6K5J42

Day's Range	4,514.00p - 4,680.00p
52wk Range:	1,622.00p - 5,605.00p
Market Capitalisation:	£11.05b
VWAP:	4,576.82257p
Shares in Issue:	242.08m

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*	7,311	4,596.401p	SI Trade Negotiated Trade	16:47:02 - 17-Mar-26
Sell*	2,000	4,564.00p	Automatic Execution	16:37:31 - 17-Mar-26
Buy*	516	4,564.00p	SI Trade	16:35:22 - 17-Mar-26
Sell*	303,428	4,564.00p	Uncrossing Trade	16:35:22 - 17-Mar-26
Sell*	11	4,570.00p	Automatic Execution	16:29:57 - 17-Mar-26
Buy*	7	4,568.00p	Automatic Execution	16:29:57 - 17-Mar-26
Sell*	178	4,568.00p	Automatic Execution	16:29:57 - 17-Mar-26
Buy*	81	4,572.00p	Automatic Execution	16:29:57 - 17-Mar-26
Buy*	52	4,572.00p	Automatic Execution	16:29:57 - 17-Mar-26
Sell*	100	4,568.00p	Automatic Execution	16:29:56 - 17-Mar-26

See more Endeavour Mining trades

Endeavour Mining (EDV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Mar 2026 (Fri)	4,578.00	4,644.00	4,432.00	4,624.00	441,878
5th Mar 2026 (Thu)	4,792.00	4,848.00	4,538.00	4,566.00	502,665
4th Mar 2026 (Wed)	4,852.00	4,960.00	4,774.00	4,848.00	843,412
3rd Mar 2026 (Tue)	5,165.00	5,170.00	4,732.00	4,866.00	632,939
2nd Mar 2026 (Mon)	5,490.00	5,605.00	5,120.00	5,185.00	606,965
27th Feb 2026 (Fri)	5,270.00	5,355.00	5,250.00	5,290.00	1,357,161
26th Feb 2026 (Thu)	5,080.00	5,175.00	5,045.00	5,170.00	572,190
25th Feb 2026 (Wed)	5,065.00	5,130.00	5,010.00	5,100.00	441,143
24th Feb 2026 (Tue)	4,990.00	5,020.00	4,858.00	4,974.00	353,408
23rd Feb 2026 (Mon)	4,862.00	5,025.00	4,812.00	5,010.00	591,803
20th Feb 2026 (Fri)	4,736.00	4,818.00	4,648.00	4,710.00	629,204
19th Feb 2026 (Thu)	4,670.00	4,728.00	4,622.00	4,714.00	376,695
18th Feb 2026 (Wed)	4,564.00	4,702.00	4,528.00	4,702.00	502,581

See more Endeavour Mining price history

Date	Source	Headline
Endeavour Mining (EDV) Regulatory News
17th Mar 2026 6:30 am	RNS	Transaction in Own Shares
17th Mar 2026 6:30 am	BUS	Transaction in Own Shares
16th Mar 2026 7:00 am	RNS	Holding(s) in Company
16th Mar 2026 7:00 am	BUS	Holding(s) in Company
16th Mar 2026 6:30 am	RNS	Transaction in Own Shares
16th Mar 2026 6:30 am	BUS	Transaction in Own Shares
13th Mar 2026 6:30 am	RNS	Transaction in Own Shares
13th Mar 2026 6:30 am	BUS	Transaction in Own Shares
12th Mar 2026 6:30 am	RNS	Transaction in Own Shares
12th Mar 2026 6:30 am	BUS	Transaction in Own Shares

See more Endeavour Mining regulatory news

FTSE 100 Latest

Value10,403.60

Change85.91