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	4,222.00p on 30-01-2026 at 19:40:06
Change	-296.00p -6.55%
Buy	4,196.00p
Sell	4,190.00p

Last Trade:	Buy 4.00 at 4,222.00p
Day's Volume:	1,535,089
Last Close:	4,222.00p
Open:	4,226.00p
ISIN:	GB00BL6K5J42

Day's Range	4,120.00p - 4,418.00p
52wk Range:	1,486.00p - 4,866.00p
Market Capitalisation:	£10.16b
VWAP:	4,247.73073p
Shares in Issue:	240.64m

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	4,222.00p	SI Trade Negotiated Trade	16:48:18 - 30-Jan-26
Unknown*	92	4,222.00p	SI Trade	16:35:22 - 30-Jan-26
Buy*	2	4,222.00p	SI Trade	16:35:22 - 30-Jan-26
Buy*	9	4,222.00p	SI Trade	16:35:22 - 30-Jan-26
Buy*	4	4,222.00p	SI Trade	16:35:22 - 30-Jan-26
Buy*	1,863	4,222.00p	SI Trade	16:35:22 - 30-Jan-26
Buy*	2,490	4,222.00p	SI Trade	16:35:22 - 30-Jan-26
Buy*	102	4,222.00p	SI Trade	16:35:22 - 30-Jan-26
Buy*	30	4,222.00p	SI Trade	16:35:22 - 30-Jan-26
Buy*	366,720	4,222.00p	Suspected BUY Trade	16:35:22 - 30-Jan-26

See more Endeavour Mining trades

Endeavour Mining (EDV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Jan 2026 (Fri)	4,226.00	4,418.00	4,120.00	4,222.00	1,535,089
29th Jan 2026 (Thu)	4,770.00	4,866.00	4,446.00	4,518.00	1,620,259
28th Jan 2026 (Wed)	4,536.00	4,558.00	4,440.00	4,530.00	496,268
27th Jan 2026 (Tue)	4,518.00	4,520.00	4,250.00	4,344.00	640,050
26th Jan 2026 (Mon)	4,522.00	4,578.00	4,468.00	4,542.00	743,148
23rd Jan 2026 (Fri)	4,332.00	4,406.00	4,282.00	4,366.00	691,614
22nd Jan 2026 (Thu)	4,216.00	4,282.00	4,166.00	4,274.00	405,248
21st Jan 2026 (Wed)	4,360.00	4,412.00	4,222.00	4,278.00	695,334
20th Jan 2026 (Tue)	4,160.00	4,222.00	4,134.00	4,208.00	1,368,839
19th Jan 2026 (Mon)	4,100.00	4,128.00	4,056.00	4,096.00	274,738
16th Jan 2026 (Fri)	4,042.00	4,072.00	3,914.00	3,996.00	1,570,691
15th Jan 2026 (Thu)	4,138.00	4,148.00	4,066.00	4,106.00	1,004,983
14th Jan 2026 (Wed)	4,200.00	4,286.00	4,118.00	4,152.00	848,908
13th Jan 2026 (Tue)	4,046.00	4,130.00	3,978.00	4,108.00	476,695
12th Jan 2026 (Mon)	3,964.00	4,056.00	3,942.00	4,056.00	802,479
9th Jan 2026 (Fri)	4,146.00	4,160.00	3,880.00	3,894.00	1,051,702
8th Jan 2026 (Thu)	3,962.00	4,124.00	3,960.00	4,098.00	623,312
7th Jan 2026 (Wed)	4,000.00	4,004.00	3,824.00	3,926.00	550,456
6th Jan 2026 (Tue)	3,854.00	3,992.00	3,828.00	3,992.00	1,132,708
5th Jan 2026 (Mon)	3,768.00	3,904.00	3,762.00	3,872.00	974,795
2nd Jan 2026 (Fri)	3,884.00	3,906.00	3,648.00	3,650.00	671,024
1st Jan 2026 (Thu)	3,872.00	3,872.00	3,872.00	3,872.00	0
31st Dec 2025 (Wed)	3,856.00	3,872.00	3,812.00	3,872.00	115,190

See more Endeavour Mining price history

Date	Source	Headline
Endeavour Mining (EDV) Regulatory News
30th Jan 2026 3:51 pm	GNW	Holding(s) in Company
29th Jan 2026 7:00 am	GNW	Endeavour Achieves Guidance & Declares Record H2-2025 Dividend
15th Jan 2026 3:09 pm	GNW	Holding(s) in Company
13th Jan 2026 5:13 pm	GNW	Holding(s) in Company
13th Jan 2026 12:29 pm	GNW	Directorate Change
13th Jan 2026 6:30 am	GNW	Transaction in Own Shares
12th Jan 2026 6:30 am	GNW	Transaction in Own Shares
9th Jan 2026 5:15 pm	GNW	Holding(s) in Company
12th Dec 2025 2:31 pm	GNW	Holding(s) in Company
10th Dec 2025 3:40 pm	GNW	Holding(s) in Company

See more Endeavour Mining regulatory news

FTSE 100 Latest

Value10,223.54

Change51.78