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	3,986.00p on 22-12-2025 at 19:35:11
Change	76.00p 1.94%
Buy	3,994.00p
Sell	3,988.00p

Last Trade:	Sell 23.00 at 3,986.00p
Day's Volume:	712,329
Last Close:	3,986.00p
Open:	3,978.00p
ISIN:	GB00BL6K5J42

Day's Range	3,920.00p - 4,044.00p
52wk Range:	1,387.00p - 4,044.00p
Market Capitalisation:	£9.60b
VWAP:	3,997.0829p
Shares in Issue:	240.75m

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
Sell*	23	3,986.00p	SI Trade Suspected SELL Trade	16:49:21 - 22-Dec-25
Sell*	2,500	3,986.00p	Automatic Execution	16:36:49 - 22-Dec-25
Buy*	150	3,986.00p	SI Trade	16:35:18 - 22-Dec-25
Buy*	1	3,986.00p	SI Trade	16:35:18 - 22-Dec-25
Buy*	49	3,986.00p	SI Trade	16:35:18 - 22-Dec-25
Buy*	205,171	3,986.00p	Suspected BUY Trade	16:35:18 - 22-Dec-25
Unknown*	3,400	4,004.027p	OTC Trade	16:30:14 - 22-Dec-25
Unknown*	35,000	4,004.027p	OTC Trade	16:30:14 - 22-Dec-25
Unknown*	7,000	4,004.027p	OTC Trade	16:30:14 - 22-Dec-25
Unknown*	26,000	4,004.027p	OTC Trade	16:30:14 - 22-Dec-25

See more Endeavour Mining trades

Endeavour Mining (EDV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Dec 2025 (Mon)	3,978.00	4,044.00	3,920.00	3,986.00	712,329
19th Dec 2025 (Fri)	3,744.00	3,910.00	3,726.00	3,910.00	2,732,716
18th Dec 2025 (Thu)	3,710.00	3,790.00	3,672.00	3,790.00	810,845
17th Dec 2025 (Wed)	3,720.00	3,832.00	3,688.00	3,716.00	943,691
16th Dec 2025 (Tue)	3,586.00	3,746.00	3,568.00	3,708.00	1,476,272
15th Dec 2025 (Mon)	3,628.00	3,688.00	3,570.00	3,602.00	1,513,312
12th Dec 2025 (Fri)	3,574.00	3,680.00	3,502.00	3,538.00	616,712
11th Dec 2025 (Thu)	3,504.00	3,566.00	3,418.00	3,544.00	1,019,593
10th Dec 2025 (Wed)	3,478.00	3,536.00	3,384.00	3,434.00	789,922
9th Dec 2025 (Tue)	3,364.00	3,468.00	3,338.00	3,456.00	441,504
8th Dec 2025 (Mon)	3,516.00	3,516.00	3,368.00	3,412.00	573,991
5th Dec 2025 (Fri)	3,476.00	3,522.00	3,448.00	3,472.00	445,132
4th Dec 2025 (Thu)	3,388.00	3,462.00	3,340.00	3,460.00	558,434
3rd Dec 2025 (Wed)	3,502.00	3,546.00	3,424.00	3,442.00	481,267
2nd Dec 2025 (Tue)	3,572.00	3,606.00	3,410.00	3,434.00	1,975,292
1st Dec 2025 (Mon)	3,502.00	3,612.00	3,490.00	3,612.00	1,234,569
28th Nov 2025 (Fri)	3,514.00	3,540.00	3,444.00	3,490.00	425,814
27th Nov 2025 (Thu)	3,506.00	3,528.00	3,468.00	3,480.00	1,319,279
26th Nov 2025 (Wed)	3,370.00	3,462.00	3,368.00	3,462.00	3,550,826
25th Nov 2025 (Tue)	3,304.00	3,334.00	3,222.00	3,304.00	2,177,288
24th Nov 2025 (Mon)	3,224.00	3,340.00	3,174.00	3,294.00	16,637,074

See more Endeavour Mining price history

Date	Source	Headline
Endeavour Mining (EDV) Regulatory News
12th Dec 2025 2:31 pm	GNW	Holding(s) in Company
10th Dec 2025 3:40 pm	GNW	Holding(s) in Company
9th Dec 2025 6:33 pm	GNW	Holding(s) in Company
4th Dec 2025 4:37 pm	GNW	Holding(s) in Company
3rd Dec 2025 10:19 am	GNW	Endeavour Announces Total Voting Rights
2nd Dec 2025 7:00 am	GNW	Endeavour Targets Discovery of 12-15 Million Ounces of Resources Over The Next 5 Years
26th Nov 2025 4:10 pm	GNW	Holding(s) in Company
25th Nov 2025 3:38 pm	GNW	Holding(s) in Company
19th Nov 2025 12:49 pm	GNW	Director/PDMR Shareholding
13th Nov 2025 7:00 am	GNW	Endeavour Reports Strong Q3-2025 Results

See more Endeavour Mining regulatory news

FTSE 100 Latest

Value9,865.97

Change-31.45