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	4,525.00p on 25-09-2026 at 16:35:11
Change	73.00p 1.64%
Buy	4,516.00p
Sell	4,515.00p

Last Trade:	Buy 97,569.00 at 4,525.00p
Day's Volume:	234,088
Last Close:	4,525.00p
Open:	4,549.00p
ISIN:	GB00BL6K5J42

Day's Range	4,444.00p - 4,590.00p
52wk Range:	2,902.00p - 5,605.00p
Market Capitalisation:	£10.91b
VWAP:	4,519.26043p
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*	97,569	4,525.00p	Suspected BUY Trade	16:35:19 - 25-Sep-26
Sell*	29	4,516.00p	Automatic Execution	16:29:32 - 25-Sep-26
Sell*	14	4,516.00p	Automatic Execution	16:29:32 - 25-Sep-26
Buy*	22	4,517.00p	Automatic Execution	16:29:32 - 25-Sep-26
Buy*	76	4,517.00p	Automatic Execution	16:29:32 - 25-Sep-26
Buy*	58	4,516.00p	Automatic Execution	16:29:32 - 25-Sep-26
Buy*	29	4,516.00p	Automatic Execution	16:29:32 - 25-Sep-26
Buy*	76	4,516.00p	Automatic Execution	16:29:32 - 25-Sep-26
Buy*	21	4,516.00p	Automatic Execution	16:29:32 - 25-Sep-26
Sell*	27	4,515.00p	Automatic Execution	16:29:32 - 25-Sep-26

See more Endeavour Mining trades

Endeavour Mining (EDV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Sep 2026 (Thu)	4,591.00	4,605.00	4,452.00	4,452.00	697,021
23rd Sep 2026 (Wed)	4,750.00	4,773.00	4,555.00	4,596.00	579,558
22nd Sep 2026 (Tue)	4,669.00	4,754.00	4,558.00	4,720.00	700,038
21st Sep 2026 (Mon)	4,639.00	4,720.00	4,617.00	4,662.00	1,170,558
18th Sep 2026 (Fri)	4,688.00	4,790.00	4,599.00	4,647.00	4,034,438
17th Sep 2026 (Thu)	4,524.00	4,725.00	4,503.00	4,674.00	867,820
16th Sep 2026 (Wed)	4,570.00	4,595.00	4,474.00	4,510.00	1,168,167
15th Sep 2026 (Tue)	4,504.00	4,559.00	4,418.00	4,441.00	967,495
14th Sep 2026 (Mon)	4,536.00	4,592.00	4,389.00	4,492.00	727,249
11th Sep 2026 (Fri)	4,543.00	4,676.00	4,422.00	4,593.00	363,245
10th Sep 2026 (Thu)	4,640.00	4,657.00	4,446.00	4,506.00	501,939
9th Sep 2026 (Wed)	4,649.00	4,839.00	4,611.00	4,670.00	688,088
8th Sep 2026 (Tue)	4,665.00	4,742.00	4,629.00	4,674.00	915,490
7th Sep 2026 (Mon)	4,707.00	4,743.00	4,646.00	4,691.00	189,034
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

See more Endeavour Mining price history

Date	Source	Headline
Endeavour Mining (EDV) Regulatory News
24th Sep 2026 7:00 am	GNW	Holding(s) in Company
24th Sep 2026 7:00 am	BUS	Holding(s) in Company
22nd Sep 2026 7:00 am	GNW	Holding(s) in Company
22nd Sep 2026 7:00 am	BUS	Holding(s) in Company
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

See more Endeavour Mining regulatory news

FTSE 100 Latest

Value10,695.25

Change15.26