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	4,816.00p on 16-04-2026 at 11:02:49
Change	-39.00p -0.8%
Buy	4,818.00p
Sell	4,815.00p

Last Trade:	Unknown 570.00 at 4,816.50p
Day's Volume:	145,104
Last Close:	4,855.00p
Open:	4,821.00p
ISIN:	GB00BL6K5J42

Day's Range	4,798.00p - 4,881.00p
52wk Range:	1,971.00p - 5,605.00p
Market Capitalisation:	£11.71b
VWAP:	4,827.57072p
Shares in Issue:	243.19m

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*	570	4,816.50p	SI Trade	12:02:40 - 16-Apr-26
Sell*	10	4,816.00p	Automatic Execution	12:02:38 - 16-Apr-26
Sell*	39	4,816.00p	Automatic Execution	12:02:38 - 16-Apr-26
Sell*	29	4,816.00p	Automatic Execution	12:02:38 - 16-Apr-26
Sell*	34	4,816.00p	Automatic Execution	12:02:35 - 16-Apr-26
Sell*	32	4,816.00p	Automatic Execution	12:02:35 - 16-Apr-26
Sell*	5	4,816.00p	Automatic Execution	12:02:35 - 16-Apr-26
Sell*	39	4,817.00p	Automatic Execution	12:02:33 - 16-Apr-26
Sell*	39	4,817.00p	Automatic Execution	12:02:23 - 16-Apr-26
Sell*	39	4,817.00p	Automatic Execution	12:01:52 - 16-Apr-26

See more Endeavour Mining trades

Endeavour Mining (EDV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Apr 2026 (Wed)	4,918.00	4,975.00	4,848.00	4,855.00	609,107
14th Apr 2026 (Tue)	4,885.00	4,977.00	4,880.00	4,920.00	674,556
13th Apr 2026 (Mon)	4,816.00	4,885.00	4,793.00	4,810.00	746,269
10th Apr 2026 (Fri)	4,696.00	4,902.00	4,696.00	4,902.00	847,360
9th Apr 2026 (Thu)	4,706.00	4,779.00	4,675.00	4,756.00	498,247
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

See more Endeavour Mining price history

Date	Source	Headline
Endeavour Mining (EDV) Regulatory News
14th Apr 2026 7:00 am	BUS	Holding(s) in Company
10th Apr 2026 7:00 am	BUS	Holding(s) in Company
9th Apr 2026 3:01 pm	BUS	Endeavour Announces Application for Admission of Shares
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

See more Endeavour Mining regulatory news

FTSE 100 Latest

Value10,619.50

Change59.92