1. Share Prices

  2. Endeavour Mining PLC (EDV)

2,444.00p+16.00 (+0.66%)05 Aug 2025, 16:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Endeavour Mining PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 20252310.00p2446.00p2310.00p2428.00p1,254,077
Aug 1, 20252260.00p2358.00p2260.00p2340.00p340,155
Jul 31, 20252378.00p2401.02p2238.00p2300.00p593,394
Jul 30, 20252378.00p2378.00p2304.00p2332.00p287,738
Jul 29, 20252270.00p2360.00p2264.00p2332.00p399,479
Jul 28, 20252296.00p2302.00p2236.00p2266.00p392,839
Jul 25, 20252308.00p2314.00p2270.00p2292.00p232,193
Jul 24, 20252306.00p2316.00p2270.00p2308.00p274,215
Jul 23, 20252328.00p2346.00p2278.00p2338.00p2,313,964
Jul 22, 20252292.00p2332.00p2268.00p2332.00p227,016
Jul 21, 20252204.00p2292.00p2194.00p2284.00p1,043,376
Jul 18, 20252188.00p2220.00p2182.00p2194.00p268,879
Jul 17, 20252242.00p2254.00p2164.00p2172.00p219,194
Jul 16, 20252224.00p2262.00p2198.00p2232.00p655,735
Jul 15, 20252302.00p2302.00p2242.00p2244.00p252,099
Jul 14, 20252278.00p2314.00p2262.00p2306.00p344,861
Jul 11, 20252256.00p2282.00p2216.00p2280.00p315,638
Jul 10, 20252226.00p2254.00p2200.00p2220.00p262,322
Jul 9, 20252230.00p2234.00p2176.00p2186.00p417,839
Jul 8, 20252308.00p2352.00p2192.00p2214.00p470,335
Jul 7, 20252268.00p2294.46p2234.00p2290.00p755,843
Jul 4, 20252260.00p2288.00p2242.00p2288.00p276,530
Jul 3, 20252270.00p2288.00p2220.00p2262.00p390,957
Jul 2, 20252278.00p2312.00p2244.00p2258.00p432,388
Jul 1, 20252260.00p2294.00p2218.00p2292.00p343,067
Jun 30, 20252184.00p2228.00p2180.00p2228.00p274,515
Jun 27, 20252268.00p2272.00p2168.00p2176.00p478,057
Jun 26, 20252284.00p2296.67p2248.00p2272.00p258,111
Jun 25, 20252236.00p2254.00p2224.00p2246.00p263,534
Jun 24, 20252294.00p2304.00p2196.00p2212.00p662,601
Jun 23, 20252258.00p2364.00p2258.00p2356.00p451,442
Jun 20, 20252246.00p2296.00p2246.00p2286.00p3,216,539
Jun 19, 20252286.00p2298.00p2262.00p2276.00p260,294
Jun 18, 20252306.00p2312.00p2282.00p2306.00p448,319
Jun 17, 20252276.00p2348.00p2276.00p2320.00p603,626
Jun 16, 20252346.00p2370.00p2300.00p2322.00p582,028
Jun 13, 20252360.00p2406.00p2350.00p2400.00p473,913
Jun 12, 20252250.00p2332.00p2245.64p2332.00p384,010
Jun 11, 20252218.00p2250.00p2204.00p2236.00p354,147
Jun 10, 20252266.00p2278.00p2222.00p2222.00p389,231
Jun 9, 20252282.00p2297.28p2240.00p2276.00p372,480
Jun 6, 20252386.00p2398.00p2302.00p2312.00p380,966
Jun 5, 20252330.00p2404.00p2330.00p2386.00p586,166
Jun 4, 20252420.00p2437.00p2330.00p2348.00p533,220
Jun 3, 20252380.00p2406.00p2351.66p2366.00p359,460
Jun 2, 20252278.00p2408.00p2260.00p2406.00p573,916
May 30, 20252254.00p2282.00p2242.00p2252.00p939,701
May 29, 20252278.00p2322.00p2260.00p2278.00p260,644
May 28, 20252252.00p2280.00p2244.00p2276.00p286,157
May 27, 20252242.00p2244.00p2162.00p2230.00p341,104
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.