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	2,492.00p on 28-08-2025 at 18:40:06
Change	-52.00p -2.04%
Buy	2,486.00p
Sell	2,482.00p

Last Trade:	Unknown 3,356.00 at 2,513.51p
Day's Volume:	476,115
Last Close:	2,492.00p
Open:	2,562.00p
ISIN:	GB00BL6K5J42

Day's Range	2,472.00p - 2,568.00p
52wk Range:	1,387.00p - 2,588.00p
Market Capitalisation:	£6.00b
VWAP:	2,496.94707p
Shares in Issue:	240.77m

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
Unknown*	3,356	2,513.51p	OTC Trade	16:51:34 - 28-Aug-25
Unknown*	3,183	2,513.51p	OTC Trade	16:51:30 - 28-Aug-25
Unknown*	1,677	2,513.51p	OTC Trade	16:51:30 - 28-Aug-25
Unknown*	5,946	2,513.51p	OTC Trade	16:51:26 - 28-Aug-25
Unknown*	4,192	2,513.51p	OTC Trade	16:51:25 - 28-Aug-25
Unknown*	125	2,492.00p	OTC Trade	16:35:16 - 28-Aug-25
Unknown*	417	2,492.00p	OTC Trade	16:35:16 - 28-Aug-25
Sell*	195	2,492.00p	Automatic Execution	16:35:15 - 28-Aug-25
Sell*	104,542	2,492.00p	Uncrossing Trade	16:35:15 - 28-Aug-25
Buy*	60	2,486.00p	Automatic Execution	16:29:51 - 28-Aug-25

See more Endeavour Mining trades

Endeavour Mining (EDV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
15th Aug 2025 (Fri)	2,458.00	2,474.00	2,418.00	2,456.00	223,382
14th Aug 2025 (Thu)	2,446.00	2,460.00	2,428.00	2,440.00	197,907
13th Aug 2025 (Wed)	2,476.00	2,476.00	2,438.00	2,444.00	183,276
12th Aug 2025 (Tue)	2,464.00	2,482.00	2,434.00	2,458.00	232,389
11th Aug 2025 (Mon)	2,414.00	2,448.00	2,390.00	2,446.00	205,171
8th Aug 2025 (Fri)	2,484.00	2,514.00	2,428.00	2,434.00	311,022
7th Aug 2025 (Thu)	2,496.00	2,526.00	2,460.00	2,484.00	250,131
6th Aug 2025 (Wed)	2,464.00	2,496.00	2,452.00	2,476.00	565,800
5th Aug 2025 (Tue)	2,398.00	2,452.00	2,370.00	2,444.00	369,013
4th Aug 2025 (Mon)	2,310.00	2,444.00	2,310.00	2,428.00	1,254,056
1st Aug 2025 (Fri)	2,260.00	2,358.00	2,260.00	2,340.00	340,141
31st Jul 2025 (Thu)	2,378.00	2,400.00	2,238.00	2,300.00	593,377
30th Jul 2025 (Wed)	2,378.00	2,378.00	2,304.00	2,332.00	287,728
29th Jul 2025 (Tue)	2,270.00	2,360.00	2,268.00	2,332.00	399,473
28th Jul 2025 (Mon)	2,296.00	2,298.00	2,236.00	2,266.00	392,827

See more Endeavour Mining price history

Date	Source	Headline
Endeavour Mining (EDV) Regulatory News
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
13th Aug 2025 6:30 am	GNW	Transaction in Own Shares
12th Aug 2025 6:30 am	GNW	Transaction in Own Shares

See more Endeavour Mining regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68