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	3,434.00p on 10-12-2025 at 19:40:06
Change	-22.00p -0.64%
Buy	3,442.00p
Sell	3,438.00p

Last Trade:	Buy 10,044.00 at 3,453.312p
Day's Volume:	789,922
Last Close:	3,434.00p
Open:	3,478.00p
ISIN:	GB00BL6K5J42

Day's Range	3,384.00p - 3,536.00p
52wk Range:	1,387.00p - 3,686.00p
Market Capitalisation:	£8.27b
VWAP:	3,467.99234p
Shares in Issue:	240.75m

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*	10,044	3,453.312p	SI Trade Negotiated Trade	16:47:10 - 10-Dec-25
Buy*	25	3,434.00p	SI Trade	16:35:13 - 10-Dec-25
Buy*	99	3,434.00p	SI Trade	16:35:13 - 10-Dec-25
Buy*	2	3,434.00p	SI Trade	16:35:13 - 10-Dec-25
Buy*	150	3,434.00p	SI Trade	16:35:13 - 10-Dec-25
Buy*	459	3,434.00p	SI Trade	16:35:13 - 10-Dec-25
Buy*	155,139	3,434.00p	Suspected BUY Trade	16:35:13 - 10-Dec-25
Buy*	5	3,440.684p	Ordinary	16:29:42 - 10-Dec-25
Buy*	42	3,440.00p	Automatic Execution	16:29:10 - 10-Dec-25
Buy*	3	3,438.6651p	Ordinary	16:28:47 - 10-Dec-25

See more Endeavour Mining trades

Endeavour Mining (EDV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Dec 2025 (Wed)	3,478.00	3,536.00	3,384.00	3,434.00	789,922
9th Dec 2025 (Tue)	3,364.00	3,468.00	3,338.00	3,456.00	441,504
8th Dec 2025 (Mon)	3,516.00	3,516.00	3,368.00	3,412.00	573,991
5th Dec 2025 (Fri)	3,476.00	3,522.00	3,448.00	3,472.00	445,132
4th Dec 2025 (Thu)	3,388.00	3,462.00	3,340.00	3,460.00	558,434
3rd Dec 2025 (Wed)	3,502.00	3,546.00	3,424.00	3,442.00	481,267
2nd Dec 2025 (Tue)	3,572.00	3,606.00	3,410.00	3,434.00	1,975,292
1st Dec 2025 (Mon)	3,502.00	3,612.00	3,490.00	3,612.00	1,234,569
28th Nov 2025 (Fri)	3,514.00	3,540.00	3,444.00	3,490.00	425,814
27th Nov 2025 (Thu)	3,506.00	3,528.00	3,468.00	3,480.00	1,319,279
26th Nov 2025 (Wed)	3,370.00	3,462.00	3,368.00	3,462.00	3,550,826
25th Nov 2025 (Tue)	3,304.00	3,334.00	3,222.00	3,304.00	2,177,288
24th Nov 2025 (Mon)	3,224.00	3,340.00	3,174.00	3,294.00	16,637,074
21st Nov 2025 (Fri)	3,062.00	3,202.00	3,060.00	3,162.00	1,869,564
20th Nov 2025 (Thu)	3,224.00	3,270.00	3,180.00	3,222.00	582,621
19th Nov 2025 (Wed)	3,212.00	3,304.00	3,194.00	3,208.00	840,954
18th Nov 2025 (Tue)	3,062.00	3,214.00	3,032.00	3,168.00	616,711
17th Nov 2025 (Mon)	3,300.00	3,334.00	3,186.00	3,186.00	560,498
14th Nov 2025 (Fri)	3,322.00	3,326.00	3,144.00	3,302.00	1,180,163
13th Nov 2025 (Thu)	3,268.00	3,686.00	3,268.00	3,402.00	1,509,508
12th Nov 2025 (Wed)	3,132.00	3,234.00	3,120.00	3,214.00	555,615
11th Nov 2025 (Tue)	3,148.00	3,180.00	3,086.00	3,104.00	368,730

See more Endeavour Mining price history

Date	Source	Headline
Endeavour Mining (EDV) Regulatory News
10th Dec 2025 3:40 pm	GNW	Holding(s) in Company
9th Dec 2025 6:33 pm	GNW	Holding(s) in Company
4th Dec 2025 4:37 pm	GNW	Holding(s) in Company
3rd Dec 2025 10:19 am	GNW	Endeavour Announces Total Voting Rights
2nd Dec 2025 7:00 am	GNW	Endeavour Targets Discovery of 12-15 Million Ounces of Resources Over The Next 5 Years
26th Nov 2025 4:10 pm	GNW	Holding(s) in Company
25th Nov 2025 3:38 pm	GNW	Holding(s) in Company
19th Nov 2025 12:49 pm	GNW	Director/PDMR Shareholding
13th Nov 2025 7:00 am	GNW	Endeavour Reports Strong Q3-2025 Results
5th Nov 2025 12:00 pm	GNW	Total voting rights

See more Endeavour Mining regulatory news

FTSE 100 Latest

Value9,655.53

Change13.52