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	4,523.00p on 18-05-2026 at 10:03:16
Change	-14.00p -0.31%
Buy	4,522.00p
Sell	4,518.00p

Last Trade:	Sell 45.00 at 4,523.00p
Day's Volume:	29,772
Last Close:	4,537.00p
Open:	4,537.00p
ISIN:	GB00BL6K5J42

Day's Range	4,494.00p - 4,539.00p
52wk Range:	2,044.00p - 5,605.00p
Market Capitalisation:	£10.92b
VWAP:	4,519.05286p
Shares in Issue:	241.36m

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
Sell*	45	4,523.00p	Automatic Execution	11:02:01 - 18-May-26
Sell*	65	4,523.00p	Automatic Execution	11:02:01 - 18-May-26
Unknown*	24	4,524.00p	SI Trade	11:01:59 - 18-May-26
Sell*	152	4,523.7528p	Ordinary	11:01:54 - 18-May-26
Sell*	63	4,525.00p	Automatic Execution	11:01:12 - 18-May-26
Unknown*	38	4,523.00p	SI Trade	10:59:42 - 18-May-26
Buy*	33	4,522.00p	Automatic Execution	10:59:35 - 18-May-26
Buy*	87	4,522.00p	Automatic Execution	10:59:35 - 18-May-26
Buy*	77	4,522.00p	Automatic Execution	10:59:35 - 18-May-26
Buy*	50	4,522.00p	Automatic Execution	10:59:35 - 18-May-26

See more Endeavour Mining trades

Endeavour Mining (EDV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
1st May 2026 (Fri)	4,300.00	4,355.00	4,156.00	4,298.00	459,150
30th Apr 2026 (Thu)	4,223.00	4,530.00	4,170.00	4,414.00	667,702
29th Apr 2026 (Wed)	4,283.00	4,283.00	4,128.00	4,143.00	1,480,155
28th Apr 2026 (Tue)	4,334.00	4,365.00	4,163.00	4,191.00	696,854
27th Apr 2026 (Mon)	4,525.00	4,525.00	4,380.00	4,386.00	486,272
24th Apr 2026 (Fri)	4,507.00	4,612.00	4,490.00	4,548.00	476,344
23rd Apr 2026 (Thu)	4,664.00	4,667.00	4,565.00	4,631.00	645,741
22nd Apr 2026 (Wed)	4,752.00	4,791.00	4,679.00	4,742.00	666,743
21st Apr 2026 (Tue)	4,947.00	4,952.00	4,728.00	4,737.00	572,279
20th Apr 2026 (Mon)	4,904.00	4,964.00	4,851.00	4,940.00	771,091

See more Endeavour Mining price history

Date	Source	Headline
Endeavour Mining (EDV) Regulatory News
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
5th May 2026 10:52 am	BUS	Total Voting Rights
5th May 2026 7:00 am	BUS	Transaction in Own Shares
1st May 2026 7:00 am	BUS	Director/PDMR Shareholding
30th Apr 2026 7:00 am	BUS	Endeavour Reports Strong Q1-2026 Results
30th Apr 2026 6:30 am	BUS	Transaction in Own Shares
29th Apr 2026 8:46 am	BUS	Transaction in Own Shares

See more Endeavour Mining regulatory news

FTSE 100 Latest

Value10,219.66

Change24.29