Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cambria Endowme (ENDW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 33.89 33.92 33.89 33.9102 1,600
9th Jul 2026 (Thu) 33.77 33.79 33.77 33.7672 883
8th Jul 2026 (Wed) 33.72 33.72 33.6181 33.6181 42
7th Jul 2026 (Tue) 33.72 33.72 33.69 33.6835 809
6th Jul 2026 (Mon) 33.79 33.83 33.79 33.8648 2,342
3rd Jul 2026 (Fri) 33.43 33.5131 33.43 33.5131 0
2nd Jul 2026 (Thu) 33.43 33.5131 33.43 33.5131 2
1st Jul 2026 (Wed) 33.43 33.43 33.38 33.3356 414
30th Jun 2026 (Tue) 33.44 33.44 33.44 33.4416 726
29th Jun 2026 (Mon) 33.38 33.38 33.38 33.415 188
26th Jun 2026 (Fri) 33.24 33.43 33.24 33.41 1,091
25th Jun 2026 (Thu) 33.36 33.45 33.36 33.3984 155
24th Jun 2026 (Wed) 33.83 33.83 33.2899 33.2899 0
23rd Jun 2026 (Tue) 33.83 33.83 33.4418 33.4418 0
22nd Jun 2026 (Mon) 33.83 33.83 33.83 33.8484 2,598
19th Jun 2026 (Fri) 34.23 34.23 33.8536 33.8536 0
18th Jun 2026 (Thu) 34.23 34.23 33.8536 33.8536 0
17th Jun 2026 (Wed) 34.23 34.23 33.7584 33.7584 0
16th Jun 2026 (Tue) 34.23 34.23 34.23 34.1497 1,309
15th Jun 2026 (Mon) 34.11 34.2493 34.11 34.2493 0
12th Jun 2026 (Fri) 34.11 34.12 34.10 34.0719 2,280
11th Jun 2026 (Thu) 33.34 33.9344 33.34 33.9344 3
10th Jun 2026 (Wed) 33.34 33.3776 33.34 33.3776 0
9th Jun 2026 (Tue) 33.34 33.34 33.29 33.6107 999
8th Jun 2026 (Mon) 33.66 33.66 33.66 33.6181 0
5th Jun 2026 (Fri) 33.59 33.59 33.59 33.4717 631
4th Jun 2026 (Thu) 34.22 34.22 34.2182 34.2182 0
3rd Jun 2026 (Wed) 34.22 34.22 34.0944 34.0944 0
2nd Jun 2026 (Tue) 34.22 34.32 34.22 34.3093 4,704
1st Jun 2026 (Mon) 34.17 34.17 34.17 34.1277 218
29th May 2026 (Fri) 33.945 33.945 33.94 33.9455 1,150
28th May 2026 (Thu) 33.96 34.00 33.93 33.9506 5,717
27th May 2026 (Wed) 33.95 33.95 33.90 33.935 4,001
26th May 2026 (Tue) 34.07 34.07 34.02 34.045 1,542
25th May 2026 (Mon) 33.77 33.82 33.77 33.79 5,330
22nd May 2026 (Fri) 33.77 33.82 33.77 33.79 5,330
21st May 2026 (Thu) 33.70 33.78 33.70 33.7508 1,014
20th May 2026 (Wed) 33.67 33.74 33.67 33.7484 500
19th May 2026 (Tue) 33.47 33.59 33.42 33.4849 2,172
18th May 2026 (Mon) 33.72 33.74 33.67 33.726 2,333
15th May 2026 (Fri) 33.66 33.67 33.61 33.5908 2,764
14th May 2026 (Thu) 34.10 34.11 34.05 34.0603 2,285
13th May 2026 (Wed) 33.94 33.94 33.94 33.965 172
12th May 2026 (Tue) 33.85 33.85 33.85 33.9223 100
11th May 2026 (Mon) 34.05 34.08 34.05 34.0531 2,968
FTSE 100 Latest
Value10,497.29
Change24.84