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	4,111.00p on 14-08-2026 at 18:35:08
Change	2.00p 0.05%
Buy	4,110.00p
Sell	4,108.00p

Last Trade:	Buy 500.00 at 4,111.00p
Day's Volume:	467,278
Last Close:	4,111.00p
Open:	4,060.00p
ISIN:	GB00BL6K5J42

Day's Range	4,006.00p - 4,179.00p
52wk Range:	2,412.00p - 5,605.00p
Market Capitalisation:	£9.91b
VWAP:	4,099.03081p
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*	500	4,111.00p	Automatic Execution	16:38:09 - 14-Aug-26
Buy*	500	4,111.00p	Automatic Execution	16:38:08 - 14-Aug-26
Buy*	500	4,111.00p	Automatic Execution	16:36:01 - 14-Aug-26
Sell*	128,218	4,111.00p	Uncrossing Trade	16:35:04 - 14-Aug-26
Sell*	488	4,108.00p	SI Trade	16:29:55 - 14-Aug-26
Sell*	16	4,109.00p	Automatic Execution	16:29:53 - 14-Aug-26
Buy*	1	4,109.00p	Automatic Execution	16:29:52 - 14-Aug-26
Buy*	46	4,109.00p	Automatic Execution	16:29:43 - 14-Aug-26
Buy*	39	4,108.00p	Automatic Execution	16:29:43 - 14-Aug-26
Sell*	3	4,107.00p	Automatic Execution	16:29:43 - 14-Aug-26

See more Endeavour Mining trades

Endeavour Mining (EDV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Aug 2026 (Fri)	4,060.00	4,179.00	4,006.00	4,111.00	467,278
13th Aug 2026 (Thu)	4,197.00	4,214.00	4,105.00	4,109.00	573,951
12th Aug 2026 (Wed)	4,226.00	4,363.00	4,214.00	4,288.00	539,130
11th Aug 2026 (Tue)	4,098.00	4,212.00	4,059.00	4,183.00	700,000
10th Aug 2026 (Mon)	4,069.00	4,106.00	3,981.00	4,074.00	398,813
7th Aug 2026 (Fri)	3,911.00	4,080.00	3,870.00	4,046.00	1,060,750
6th Aug 2026 (Thu)	3,865.00	3,930.00	3,791.00	3,888.00	1,116,500
5th Aug 2026 (Wed)	3,726.00	3,846.00	3,685.00	3,842.00	1,077,701
4th Aug 2026 (Tue)	3,568.00	3,719.00	3,568.00	3,636.00	550,414
3rd Aug 2026 (Mon)	3,580.00	3,595.00	3,517.00	3,517.00	411,300
31st Jul 2026 (Fri)	3,654.00	3,657.00	3,469.00	3,522.00	503,763
30th Jul 2026 (Thu)	3,550.00	3,692.00	3,494.00	3,555.00	704,492
29th Jul 2026 (Wed)	3,544.00	3,577.00	3,420.00	3,487.00	614,586
28th Jul 2026 (Tue)	3,575.00	3,597.00	3,501.00	3,588.00	501,739
27th Jul 2026 (Mon)	3,677.00	3,696.00	3,552.00	3,576.00	353,097
24th Jul 2026 (Fri)	3,536.00	3,610.00	3,515.00	3,607.00	426,845
23rd Jul 2026 (Thu)	3,694.00	3,694.00	3,536.00	3,564.00	503,929
22nd Jul 2026 (Wed)	3,625.00	3,743.00	3,598.00	3,743.00	569,087
21st Jul 2026 (Tue)	3,506.00	3,554.00	3,468.00	3,554.00	514,919
20th Jul 2026 (Mon)	3,404.00	3,426.00	3,378.00	3,424.00	1,045,397
17th Jul 2026 (Fri)	3,384.00	3,450.00	3,360.00	3,428.00	476,662

See more Endeavour Mining price history

Date	Source	Headline
Endeavour Mining (EDV) Regulatory News
4th Aug 2026 7:00 am	GNW	Total Voting Rights
31st Jul 2026 7:00 am	GNW	Holdings in Company
30th Jul 2026 7:00 am	GNW	Endeavour Reports Strong H1-2026 Results
7th Jul 2026 7:00 am	GNW	Transaction in Own Shares
7th Jul 2026 7:00 am	GNW	Endeavour To Announce Its Q2 2026 Results On 30 July 2026
6th Jul 2026 7:00 am	GNW	Holding(s) in Company
2nd Jul 2026 7:00 am	GNW	Holding(s) in Company
2nd Jul 2026 7:00 am	GNW	Total Voting Rights
30th Jun 2026 7:00 am	GNW	Holding(s) in Company
30th Jun 2026 7:00 am	GNW	Transaction in Own Shares

See more Endeavour Mining regulatory news

FTSE 100 Latest

Value10,750.11

Change-22.56