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	3,894.00p on 09-01-2026 at 19:10:06
Change	-204.00p -4.98%
Buy	3,900.00p
Sell	3,892.00p

Last Trade:	Buy 19,959.00 at 3,944.777p
Day's Volume:	1,051,702
Last Close:	3,894.00p
Open:	4,146.00p
ISIN:	GB00BL6K5J42

Day's Range	3,880.00p - 4,160.00p
52wk Range:	1,448.00p - 4,160.00p
Market Capitalisation:	£9.37b
VWAP:	3,929.63916p
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
Buy*	19,959	3,944.777p	SI Trade Negotiated Trade	16:47:02 - 09-Jan-26
Unknown*	144,394	3,935.20632p	Currency Conversion Negotiated Trade	16:39:52 - 09-Jan-26
Buy*	129	3,894.00p	Automatic Execution	16:35:04 - 09-Jan-26
Buy*	246,324	3,894.00p	Suspected BUY Trade	16:35:04 - 09-Jan-26
Sell*	11	3,892.00p	Automatic Execution	16:29:59 - 09-Jan-26
Sell*	31	3,892.00p	Automatic Execution	16:29:59 - 09-Jan-26
Sell*	17	3,892.00p	Automatic Execution	16:29:59 - 09-Jan-26
Buy*	269	3,894.00p	Automatic Execution	16:29:59 - 09-Jan-26
Sell*	81	3,892.00p	Automatic Execution	16:29:59 - 09-Jan-26
Sell*	8	3,892.00p	Automatic Execution	16:29:59 - 09-Jan-26

See more Endeavour Mining trades

Endeavour Mining (EDV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Jan 2026 (Fri)	4,146.00	4,160.00	3,880.00	3,894.00	1,051,702
8th Jan 2026 (Thu)	3,962.00	4,124.00	3,960.00	4,098.00	623,312
7th Jan 2026 (Wed)	4,000.00	4,004.00	3,824.00	3,926.00	550,456
6th Jan 2026 (Tue)	3,854.00	3,992.00	3,828.00	3,992.00	1,132,708
5th Jan 2026 (Mon)	3,768.00	3,904.00	3,762.00	3,872.00	974,795
2nd Jan 2026 (Fri)	3,884.00	3,906.00	3,648.00	3,650.00	671,024
1st Jan 2026 (Thu)	3,872.00	3,872.00	3,872.00	3,872.00	0
31st Dec 2025 (Wed)	3,856.00	3,872.00	3,812.00	3,872.00	115,190
30th Dec 2025 (Tue)	3,812.00	3,906.00	3,812.00	3,902.00	304,339
29th Dec 2025 (Mon)	3,948.00	3,970.00	3,754.00	3,818.00	445,679
26th Dec 2025 (Fri)	3,976.00	3,976.00	3,976.00	3,976.00	0
25th Dec 2025 (Thu)	3,976.00	3,976.00	3,976.00	3,976.00	0
24th Dec 2025 (Wed)	3,952.00	3,976.00	3,936.00	3,976.00	87,468
23rd Dec 2025 (Tue)	3,992.00	3,992.00	3,928.00	3,958.00	343,442
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

See more Endeavour Mining price history

Date	Source	Headline
Endeavour Mining (EDV) Regulatory News
9th Jan 2026 5:15 pm	GNW	Holding(s) in Company
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

See more Endeavour Mining regulatory news

FTSE 100 Latest

Value10,124.60

Change79.91