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	4,250.00p on 02-06-2026 at 16:55:54
Change	-167.00p -3.78%
Buy	4,224.00p
Sell	4,220.00p

Last Trade:	Unknown 54,847.00 at 4,478.00p
Day's Volume:	1,165,287
Last Close:	4,250.00p
Open:	4,478.00p
ISIN:	GB00BL6K5J42

Day's Range	4,199.00p - 4,535.00p
52wk Range:	2,164.00p - 5,605.00p
Market Capitalisation:	£10.26b
VWAP:	4,345.82189p
Shares in Issue:	241.38m

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*	54,847	4,478.00p	Negotiated Trade OTC Trade	16:51:38 - 02-Jun-26
Buy*	19	4,250.00p	SI Trade Negotiated Trade	16:48:11 - 02-Jun-26
Buy*	1,378	4,339.40p	SI Trade Negotiated Trade	16:47:07 - 02-Jun-26
Buy*	7	4,250.00p	SI Trade	16:35:02 - 02-Jun-26
Buy*	17	4,250.00p	SI Trade	16:35:02 - 02-Jun-26
Buy*	373	4,250.00p	SI Trade	16:35:02 - 02-Jun-26
Buy*	131	4,250.00p	SI Trade	16:35:02 - 02-Jun-26
Buy*	20	4,250.00p	SI Trade	16:35:02 - 02-Jun-26
Buy*	111	4,250.00p	SI Trade	16:35:02 - 02-Jun-26
Buy*	444	4,250.00p	SI Trade	16:35:02 - 02-Jun-26

See more Endeavour Mining trades

Endeavour Mining (EDV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Jun 2026 (Mon)	4,569.00	4,578.00	4,293.00	4,417.00	796,758
29th May 2026 (Fri)	4,498.00	4,630.00	4,451.00	4,594.00	4,841,329
28th May 2026 (Thu)	4,352.00	4,416.00	4,251.00	4,410.00	997,709
27th May 2026 (Wed)	4,487.00	4,522.00	4,393.00	4,433.00	1,115,947
26th May 2026 (Tue)	4,462.00	4,541.00	4,378.00	4,438.00	448,714
25th May 2026 (Mon)	4,288.00	4,288.00	4,288.00	4,288.00	0
22nd May 2026 (Fri)	4,421.00	4,421.00	4,232.00	4,288.00	450,023
21st May 2026 (Thu)	4,399.00	4,410.00	4,306.00	4,355.00	397,251
20th May 2026 (Wed)	4,336.00	4,448.00	4,290.00	4,426.00	421,740
19th May 2026 (Tue)	4,465.00	4,535.00	4,327.00	4,370.00	685,867
18th May 2026 (Mon)	4,537.00	4,593.00	4,482.00	4,506.00	246,091
15th May 2026 (Fri)	4,790.00	4,790.00	4,520.00	4,537.00	980,328
14th May 2026 (Thu)	4,870.00	5,000.00	4,826.00	4,881.00	321,873
13th May 2026 (Wed)	5,018.00	5,050.00	4,863.00	4,921.00	434,495
12th May 2026 (Tue)	4,945.00	4,980.00	4,825.00	4,825.00	777,461
11th May 2026 (Mon)	4,820.00	5,040.00	4,781.00	4,957.00	444,128
8th May 2026 (Fri)	4,837.00	4,912.00	4,784.00	4,797.00	679,647
7th May 2026 (Thu)	4,682.00	5,010.00	4,682.00	4,916.00	1,474,975
6th May 2026 (Wed)	4,400.00	4,678.00	4,399.00	4,678.00	1,111,008
5th May 2026 (Tue)	4,390.00	4,390.00	4,285.00	4,285.00	409,007
4th May 2026 (Mon)	4,298.00	4,298.00	4,298.00	4,298.00	0

See more Endeavour Mining price history

Date	Source	Headline
Endeavour Mining (EDV) Regulatory News
1st Jun 2026 7:00 am	BUS	Endeavour Reports Fatal Accident at Lafigué Mine
27th May 2026 7:00 am	BUS	Transaction in Own Shares
27th May 2026 7:00 am	BUS	Holding(s) in Company
22nd May 2026 7:00 am	BUS	Holding(s) in Company
21st May 2026 4:24 pm	BUS	Endeavour Announces Results of Annual General Meeting 2026
18th May 2026 7:00 am	BUS	Transaction in Own Shares
15th May 2026 5:30 pm	BUS	Director/PDMR Shareholding
15th May 2026 6:30 am	BUS	Transaction in Own Shares
8th May 2026 7:00 am	BUS	Holding(s) in Company
6th May 2026 7:00 am	BUS	Transaction in Own Shares

See more Endeavour Mining regulatory news

FTSE 100 Latest

Value10,373.51

Change34.56