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
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
8th May 2026 (Fri) 33.82 33.96 33.82 33.9297 6,551
7th May 2026 (Thu) 33.87 33.87 33.87 33.7127 128
6th May 2026 (Wed) 33.91 33.95 33.91 33.986 333
5th May 2026 (Tue) 33.62 33.775 33.62 33.775 0
4th May 2026 (Mon) 33.62 33.62 33.46 33.471 1,355
1st May 2026 (Fri) 33.815 33.815 33.66 33.6459 1,368
30th Apr 2026 (Thu) 33.44 33.73 33.44 33.7355 1,232
29th Apr 2026 (Wed) 33.43 33.43 33.3355 33.3355 75
28th Apr 2026 (Tue) 33.43 33.43 33.43 33.4303 1,601
27th Apr 2026 (Mon) 33.44 33.5096 33.44 33.5096 47
24th Apr 2026 (Fri) 33.44 33.47 33.44 33.4893 1,481
23rd Apr 2026 (Thu) 33.44 33.50 33.41 33.4043 2,449
22nd Apr 2026 (Wed) 33.36 33.45 33.36 33.45 16
21st Apr 2026 (Tue) 33.36 33.36 33.2272 33.2272 0
20th Apr 2026 (Mon) 33.36 33.4456 33.36 33.4456 1
17th Apr 2026 (Fri) 33.36 33.42 33.36 33.4082 600
16th Apr 2026 (Thu) 33.12 33.2407 33.12 33.2407 0
15th Apr 2026 (Wed) 33.12 33.12 33.12 33.17 383
14th Apr 2026 (Tue) 33.07 33.07 33.07 33.2001 22
13th Apr 2026 (Mon) 32.78 32.81 32.78 33.0202 302
10th Apr 2026 (Fri) 32.81 32.88 32.76 32.7809 892
9th Apr 2026 (Thu) 32.51 32.793 32.51 32.793 0
8th Apr 2026 (Wed) 32.51 32.51 32.51 32.654 2,135
7th Apr 2026 (Tue) 32.12 32.12 31.98 32.1713 1,334
6th Apr 2026 (Mon) 32.09 32.12 32.08 32.1179 438
3rd Apr 2026 (Fri) 31.81 31.98 31.81 32.0102 1,225
2nd Apr 2026 (Thu) 31.81 31.98 31.81 32.0102 1,225
1st Apr 2026 (Wed) 31.96 32.04 31.93 31.96 2,258
31st Mar 2026 (Tue) 31.64 31.83 31.57 31.8356 1,185
30th Mar 2026 (Mon) 31.42 31.47 31.25 31.2694 3,407
27th Mar 2026 (Fri) 31.34 31.34 31.34 31.40 110
26th Mar 2026 (Thu) 31.86 31.86 31.4816 31.4816 0
25th Mar 2026 (Wed) 31.86 31.93 31.86 31.87 200
24th Mar 2026 (Tue) 31.54 31.6157 31.54 31.6157 0
23rd Mar 2026 (Mon) 31.54 31.58 31.54 31.627 352
FTSE 100 Latest
Value10,466.26
Change22.79