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	3,216.00p on 08-10-2025 at 13:19:40
Change	56.00p 1.77%
Buy	3,218.00p
Sell	3,214.00p

Last Trade:	Buy 210.00 at 3,216.00p
Day's Volume:	190,309
Last Close:	3,160.00p
Open:	3,220.00p
ISIN:	GB00BL6K5J42

Day's Range	3,208.00p - 3,280.00p
52wk Range:	1,387.00p - 3,280.00p
Market Capitalisation:	£7.75b
VWAP:	3,232.99824p
Shares in Issue:	240.85m

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*	210	3,216.00p	Automatic Execution	14:19:40 - 08-Oct-25
Buy*	181	3,216.00p	Automatic Execution	14:19:40 - 08-Oct-25
Sell*	40	3,216.00p	Automatic Execution	14:18:06 - 08-Oct-25
Sell*	81	3,216.00p	Automatic Execution	14:18:06 - 08-Oct-25
Buy*	70	3,216.00p	Automatic Execution	14:17:38 - 08-Oct-25
Buy*	132	3,216.00p	Automatic Execution	14:17:38 - 08-Oct-25
Sell*	296	3,216.00p	Automatic Execution	14:16:48 - 08-Oct-25
Sell*	54	3,216.00p	Automatic Execution	14:16:48 - 08-Oct-25
Sell*	42	3,218.00p	Automatic Execution	14:15:28 - 08-Oct-25
Sell*	39	3,218.00p	Automatic Execution	14:15:28 - 08-Oct-25

See more Endeavour Mining trades

Endeavour Mining (EDV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Oct 2025 (Tue)	3,206.00	3,218.00	3,150.00	3,160.00	810,766
6th Oct 2025 (Mon)	3,142.00	3,210.00	3,124.00	3,198.00	536,694
3rd Oct 2025 (Fri)	3,122.00	3,150.00	3,100.00	3,112.00	324,144
2nd Oct 2025 (Thu)	3,150.00	3,150.00	3,036.00	3,054.00	306,186
1st Oct 2025 (Wed)	3,098.00	3,158.00	3,074.00	3,136.00	1,528,006
30th Sep 2025 (Tue)	3,100.00	3,134.00	2,996.00	3,100.00	584,533
29th Sep 2025 (Mon)	3,094.00	3,140.00	3,082.00	3,096.00	506,043
26th Sep 2025 (Fri)	3,020.00	3,082.00	3,012.00	3,072.00	333,937
25th Sep 2025 (Thu)	3,014.00	3,076.00	2,968.00	3,058.00	528,377
24th Sep 2025 (Wed)	3,082.00	3,138.00	3,064.00	3,088.00	450,989
23rd Sep 2025 (Tue)	3,032.00	3,090.00	3,032.00	3,076.00	398,565
22nd Sep 2025 (Mon)	2,908.00	3,024.00	2,908.00	3,022.00	437,971
19th Sep 2025 (Fri)	2,730.00	2,838.00	2,728.00	2,828.00	6,004,827
18th Sep 2025 (Thu)	2,732.00	2,774.00	2,658.00	2,692.00	626,131
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

See more Endeavour Mining price history

Date	Source	Headline
Endeavour Mining (EDV) Regulatory News
7th Oct 2025 2:50 pm	GNW	Endeavour Announces Total voting rights
3rd Oct 2025 11:00 am	GNW	Endeavour Announces Holdings(s) in Company
30th Sep 2025 6:30 am	GNW	Transaction in Own Shares
29th Sep 2025 11:45 am	GNW	Holding(s) in Company
26th Sep 2025 6:30 am	GNW	Transaction in Own Shares
25th Sep 2025 11:00 am	GNW	Endeavour Announces Holding(s) in Company
24th Sep 2025 10:30 am	GNW	Endeavour Announces Holding(s) in Company
19th Sep 2025 6:30 am	GNW	Transaction in Own Shares
18th Sep 2025 6:30 am	GNW	Transaction in Own Shares
3rd Sep 2025 5:30 pm	GNW	Endeavour Announces Total voting rights

See more Endeavour Mining regulatory news

FTSE 100 Latest

Value9,561.69

Change78.11