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	4,723.00p on 04-09-2026 at 18:35:10
Change	-9.00p -0.19%
Buy	4,721.00p
Sell	4,717.00p

Last Trade:	Buy 31.00 at 4,723.00p
Day's Volume:	346,659
Last Close:	4,723.00p
Open:	4,708.00p
ISIN:	GB00BL6K5J42

Day's Range	4,642.00p - 4,802.00p
52wk Range:	2,658.00p - 5,605.00p
Market Capitalisation:	£11.38b
VWAP:	4,716.60599p
Shares in Issue:	241.03m

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*	31	4,723.00p	SI Trade	16:40:52 - 04-Sep-26
Unknown*	6,526	4,723.00p	OTC Trade	16:39:31 - 04-Sep-26
Buy*	2,824	4,723.00p	SI Trade	16:35:13 - 04-Sep-26
Buy*	44	4,723.00p	SI Trade	16:35:13 - 04-Sep-26
Buy*	94	4,723.00p	SI Trade	16:35:13 - 04-Sep-26
Buy*	270	4,723.00p	SI Trade	16:35:13 - 04-Sep-26
Buy*	138,106	4,723.00p	Suspected BUY Trade	16:35:13 - 04-Sep-26
Sell*	6	4,717.00p	Automatic Execution	16:29:56 - 04-Sep-26
Buy*	57	4,719.00p	Automatic Execution	16:29:56 - 04-Sep-26
Buy*	23	4,719.00p	Automatic Execution	16:29:56 - 04-Sep-26

See more Endeavour Mining trades

Endeavour Mining (EDV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Sep 2026 (Fri)	4,708.00	4,802.00	4,642.00	4,723.00	346,659
3rd Sep 2026 (Thu)	4,655.00	4,759.00	4,576.00	4,732.00	841,293
2nd Sep 2026 (Wed)	4,423.00	4,656.00	4,400.00	4,569.00	2,302,674
1st Sep 2026 (Tue)	4,486.00	4,582.00	4,325.00	4,484.00	734,436
31st Aug 2026 (Mon)	4,742.00	4,742.00	4,742.00	4,742.00	0
28th Aug 2026 (Fri)	4,875.00	4,884.00	4,643.00	4,742.00	1,068,931
27th Aug 2026 (Thu)	4,709.00	4,799.00	4,678.00	4,739.00	407,525
26th Aug 2026 (Wed)	4,797.00	4,877.00	4,723.00	4,746.00	609,412
25th Aug 2026 (Tue)	4,787.00	4,821.00	4,678.00	4,793.00	511,227
24th Aug 2026 (Mon)	4,686.00	4,838.00	4,667.00	4,773.00	594,249
21st Aug 2026 (Fri)	4,597.00	4,772.00	4,574.00	4,680.00	933,256
20th Aug 2026 (Thu)	4,441.00	4,533.00	4,272.00	4,496.00	757,899
19th Aug 2026 (Wed)	4,081.00	4,412.00	4,062.00	4,405.00	634,760
18th Aug 2026 (Tue)	4,110.00	4,186.00	4,064.00	4,098.00	409,960
17th Aug 2026 (Mon)	4,163.00	4,235.00	4,138.00	4,195.00	426,399
14th Aug 2026 (Fri)	4,060.00	4,179.00	4,006.00	4,111.00	467,278
13th Aug 2026 (Thu)	4,197.00	4,214.00	4,105.00	4,109.00	573,951
12th Aug 2026 (Wed)	4,226.00	4,363.00	4,214.00	4,288.00	539,130
11th Aug 2026 (Tue)	4,098.00	4,212.00	4,059.00	4,183.00	700,000
10th Aug 2026 (Mon)	4,069.00	4,106.00	3,981.00	4,074.00	398,813
7th Aug 2026 (Fri)	3,911.00	4,080.00	3,870.00	4,046.00	1,060,750
6th Aug 2026 (Thu)	3,865.00	3,930.00	3,791.00	3,888.00	1,116,500
5th Aug 2026 (Wed)	3,726.00	3,846.00	3,685.00	3,842.00	1,077,701

See more Endeavour Mining price history

Date	Source	Headline
Endeavour Mining (EDV) Regulatory News
28th Aug 2026 7:00 am	GNW	Holding(s) in Company
28th Aug 2026 7:00 am	BUS	Holding(s) in Company
4th Aug 2026 7:00 am	BUS	Total Voting Rights
4th Aug 2026 7:00 am	GNW	Total Voting Rights
31st Jul 2026 7:00 am	BUS	Holdings in Company
31st Jul 2026 7:00 am	GNW	Holdings in Company
30th Jul 2026 7:00 am	BUS	Endeavour Reports Strong H1-2026 Results
30th Jul 2026 7:00 am	GNW	Endeavour Reports Strong H1-2026 Results
7th Jul 2026 7:00 am	BUS	Transaction in Own Shares
7th Jul 2026 7:00 am	BUS	Endeavour To Announce Its Q2 2026 Results On 30 July 2026

See more Endeavour Mining regulatory news

FTSE 100 Latest

Value10,831.09

Change-0.43