Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Endeavour Mining (EDV) Share Price

Price 3,866.00p on 19-12-2025 at 16:20:07
Change 76.00p 2.01%
Buy 3,868.00p
Sell 3,864.00p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 224.00 at 3,865.334p
Day's Volume: 446,944
Last Close: 3,790.00p
Open: 3,744.00p
ISIN: GB00BL6K5J42
Day's Range 3,726.00p - 3,880.00p
52wk Range: 1,387.00p - 3,880.00p
Market Capitalisation: £9.31b
VWAP: 3,607.38417p
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,

Endeavour Mining (EDV) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 224 3,865.334p Ordinary
 16:19:47 - 19-Dec-25
Sell* 100 3,868.00p Automatic Execution
 16:19:40 - 19-Dec-25
Buy* 43 3,868.00p Automatic Execution
 16:19:40 - 19-Dec-25
Buy* 13 3,868.00p Automatic Execution
 16:19:40 - 19-Dec-25
Buy* 13 3,868.00p Automatic Execution
 16:19:40 - 19-Dec-25
Buy* 31 3,868.00p Automatic Execution
 16:19:40 - 19-Dec-25
Buy* 100 3,868.00p Automatic Execution
 16:19:40 - 19-Dec-25
Sell* 41 3,866.00p Automatic Execution
 16:19:39 - 19-Dec-25
Sell* 181 3,866.00p Automatic Execution
 16:19:39 - 19-Dec-25
Sell* 13 3,866.00p Automatic Execution
 16:19:39 - 19-Dec-25
See more Endeavour Mining trades

Endeavour Mining (EDV) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Dec 2025 (Fri) 3,744.00 3,880.00 3,726.00 3,790.00 446,944
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
21st Nov 2025 (Fri) 3,062.00 3,202.00 3,060.00 3,162.00 1,869,564
20th Nov 2025 (Thu) 3,224.00 3,270.00 3,180.00 3,222.00 582,621
19th Nov 2025 (Wed) 3,212.00 3,304.00 3,194.00 3,208.00 840,954
See more Endeavour Mining price history

Endeavour Mining (EDV) Regulatory News

Date Source Headline
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

Endeavour Mining (EDV) Share News

LONDON BROKER RATINGS: Berenberg ups miners; UBS ups Phoenix, cuts M&G

17th Dec 2025 09:19

(Alliance News) - The following London-listed shares received analyst recommendations Wednesday morning and on Tuesday: Read More

LONDON MARKET CLOSE: FTSE 100 dips as BP and Shell fall amid oil slide

16th Dec 2025 17:06

(Alliance News) - The FTSE 100 fell on Tuesday, weighed down by falls in defence and oil stocks, and after mixed economic data in the UK and US. Read More

LONDON MARKET MIDDAY: FTSE rises as miners lift stocks

15th Dec 2025 12:09

(Alliance News) - Stock prices in London were higher at midday on Monday, extending early gains at the start of a busy week for central bank rate decisions. Read More

LONDON MARKET OPEN: Stocks up ahead of busy week for central banks

15th Dec 2025 09:12

(Alliance News) - Stock prices across Europe opened higher on Monday, as markets head into a busy week for central bank decisions. Read More

LONDON MARKET CLOSE: FTSE 100 up as Fed sounds softer tone than feared

11th Dec 2025 17:01

(Alliance News) - The FTSE 100 forged ahead on Thursday as a less 'hawkish' than feared rate cut by the US Federal Reserve and a brighter US economic outlook spurred stocks, despite some fresh AI worry. Read More

See more Endeavour Mining news
FTSE 100 Latest
Value9,901.39
Change63.62

Login to your account

Forgot Password?

Not Registered