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	2,802.00p on 17-09-2025 at 18:50:05
Change	-58.00p -2.03%
Buy	2,806.00p
Sell	2,802.00p

Last Trade:	Buy 4,532.00 at 2,813.477p
Day's Volume:	419,626
Last Close:	2,802.00p
Open:	2,844.00p
ISIN:	GB00BL6K5J42

Day's Range	2,790.00p - 2,846.00p
52wk Range:	1,387.00p - 2,944.00p
Market Capitalisation:	£6.75b
VWAP:	2,809.57823p
Shares in Issue:	240.74m

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*	4,532	2,813.477p	SI Trade Negotiated Trade	16:47:06 - 17-Sep-25
Unknown*	937	2,802.00p	OTC Trade	16:35:26 - 17-Sep-25
Buy*	187,916	2,802.00p	Suspected BUY Trade	16:35:25 - 17-Sep-25
Buy*	245	2,804.758p	Ordinary	16:30:00 - 17-Sep-25
Sell*	5	2,804.00p	SI Trade	16:29:50 - 17-Sep-25
Sell*	59	2,804.00p	Automatic Execution	16:29:50 - 17-Sep-25
Sell*	252	2,804.00p	Automatic Execution	16:29:50 - 17-Sep-25
Sell*	82	2,804.00p	Automatic Execution	16:29:50 - 17-Sep-25
Sell*	200	2,804.00p	Automatic Execution	16:29:50 - 17-Sep-25
Sell*	4	2,804.00p	SI Trade	16:29:41 - 17-Sep-25

See more Endeavour Mining trades

Endeavour Mining (EDV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	2,844.00	2,846.00	2,790.00	2,802.00	419,626
16th Sep 2025 (Tue)	2,920.00	2,944.00	2,854.00	2,860.00	1,824,161
15th Sep 2025 (Mon)	2,842.00	2,920.00	2,830.00	2,894.00	408,902
12th Sep 2025 (Fri)	2,856.00	2,888.00	2,810.00	2,818.00	465,556
11th Sep 2025 (Thu)	2,826.00	2,842.00	2,802.00	2,822.00	380,842
10th Sep 2025 (Wed)	2,804.00	2,844.00	2,770.00	2,820.00	286,571
9th Sep 2025 (Tue)	2,804.00	2,856.00	2,804.00	2,812.00	619,816
8th Sep 2025 (Mon)	2,750.00	2,788.00	2,746.00	2,774.00	317,126
5th Sep 2025 (Fri)	2,728.00	2,768.00	2,722.00	2,754.00	394,244
4th Sep 2025 (Thu)	2,710.00	2,730.00	2,698.00	2,712.00	288,511
3rd Sep 2025 (Wed)	2,662.00	2,764.00	2,662.00	2,760.00	787,944
2nd Sep 2025 (Tue)	2,606.00	2,664.00	2,600.00	2,664.00	406,466
1st Sep 2025 (Mon)	2,604.00	2,648.00	2,592.00	2,624.00	253,531
29th Aug 2025 (Fri)	2,514.00	2,546.00	2,498.00	2,536.00	1,280,606
28th Aug 2025 (Thu)	2,562.00	2,568.00	2,472.00	2,492.00	476,115
27th Aug 2025 (Wed)	2,582.00	2,582.00	2,522.00	2,544.00	203,553
26th Aug 2025 (Tue)	2,564.00	2,588.00	2,540.00	2,578.00	484,213
25th Aug 2025 (Mon)	2,552.00	2,552.00	2,552.00	2,552.00	0
22nd Aug 2025 (Fri)	2,550.00	2,568.00	2,510.00	2,552.00	181,985
21st Aug 2025 (Thu)	2,512.00	2,556.00	2,488.00	2,550.00	230,079
20th Aug 2025 (Wed)	2,422.00	2,500.00	2,412.00	2,492.00	241,148
19th Aug 2025 (Tue)	2,506.00	2,510.00	2,432.00	2,436.00	271,597
18th Aug 2025 (Mon)	2,494.00	2,564.00	2,486.00	2,486.00	1,836,333

See more Endeavour Mining price history

Date	Source	Headline
Endeavour Mining (EDV) Regulatory News
3rd Sep 2025 5:30 pm	GNW	Endeavour Announces Total voting rights
29th Aug 2025 10:00 am	GNW	Endeavour Announces Holding(s) in Company
22nd Aug 2025 6:30 am	GNW	Transaction in Own Shares
21st Aug 2025 9:07 am	GNW	Endeavour Announces Director Declaration
21st Aug 2025 6:30 am	GNW	Transaction in Own Shares
20th Aug 2025 6:30 am	GNW	Transaction in Own Shares
18th Aug 2025 12:00 pm	GNW	Endeavour Announces Director Declaration
18th Aug 2025 6:30 am	GNW	Transaction in Own Shares
15th Aug 2025 6:30 am	GNW	Transaction in Own Shares
14th Aug 2025 6:30 am	GNW	Transaction in Own Shares

See more Endeavour Mining regulatory news

FTSE 100 Latest

Value9,208.37

Change12.71