Skip to main content
logo
Endeavour Mining plc (LON:EDV)
London flag London · Delayed Price · Currency is GBP · Price in GBX
5,290.00
+120.00 (2.32%)
At close: Feb 27, 2026

Endeavour Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20265,270.005,355.005,250.005,290.005,290.002.32%1,357,255
Feb 26, 20265,080.005,175.005,045.005,170.005,170.001.37%572,284
Feb 25, 20265,065.005,130.005,010.005,100.005,100.002.53%437,369
Feb 24, 20264,990.005,020.004,858.004,974.004,974.00-0.72%353,480
Feb 23, 20264,862.005,025.004,812.005,010.005,010.006.37%591,821
Feb 20, 20264,736.004,818.004,648.004,710.004,710.00-0.08%629,255
Feb 19, 20264,670.004,728.004,622.004,714.004,714.000.26%376,721
Feb 18, 20264,564.004,702.004,528.004,702.004,702.004.26%502,633
Feb 17, 20264,590.004,630.004,432.004,510.004,510.00-3.76%667,112
Feb 16, 20264,542.004,686.004,484.004,686.004,686.002.45%241,981
Feb 13, 20264,404.004,578.004,382.004,574.004,574.003.34%539,804
Feb 12, 20264,626.004,626.004,414.004,426.004,426.00-3.28%433,077
Feb 11, 20264,512.004,616.004,460.004,576.004,576.003.34%651,558
Feb 10, 20264,438.004,478.004,360.004,428.004,428.000.14%468,723
Feb 9, 20264,258.004,422.004,244.004,422.004,422.005.94%1,116,537
Feb 6, 20264,000.004,202.003,960.004,174.004,174.002.05%470,597
Feb 5, 20264,120.004,182.004,035.244,090.004,090.00-1.97%712,932
Feb 4, 20264,316.004,412.004,146.004,172.004,172.00-2.34%963,405
Feb 3, 20264,382.004,395.904,166.004,272.004,272.003.94%1,101,449
Feb 2, 20263,882.004,200.003,712.004,110.004,110.00-2.65%1,307,644
Jan 30, 20264,226.004,418.004,120.004,222.004,222.00-6.55%1,535,228
Jan 29, 20264,770.004,866.004,446.004,518.004,518.00-0.26%1,620,391
Jan 28, 20264,536.004,558.004,440.004,530.004,530.004.28%493,827
Jan 27, 20264,518.004,520.004,250.004,344.004,344.00-4.36%632,039
Jan 26, 20264,522.004,578.004,468.004,542.004,542.004.03%743,254
Jan 23, 20264,332.004,406.004,282.004,366.004,366.002.15%691,453
Jan 22, 20264,216.004,282.004,166.004,274.004,274.00-0.09%405,324
Jan 21, 20264,360.004,414.004,222.004,278.004,278.001.66%695,431
Jan 20, 20264,160.004,222.004,134.004,208.004,208.002.73%1,152,378
Jan 19, 20264,100.004,128.004,054.004,096.004,096.002.50%274,817
Jan 16, 20264,042.004,072.003,914.003,996.003,996.00-2.68%710,020
Jan 15, 20264,138.004,148.004,066.004,106.004,106.00-1.11%683,030
Jan 14, 20264,200.004,286.004,118.004,152.004,152.001.07%849,001
Jan 13, 20264,046.004,130.003,978.004,108.004,108.001.28%476,615
Jan 12, 20263,964.004,056.003,942.004,056.004,056.004.16%802,607
Jan 9, 20264,146.004,162.003,880.003,894.003,894.00-4.98%1,051,701
Jan 8, 20263,962.004,124.003,960.004,098.004,098.004.38%623,343
Jan 7, 20264,000.004,004.323,820.003,926.003,926.00-1.65%550,509
Jan 6, 20263,854.003,992.003,826.003,992.003,992.003.10%1,132,767
Jan 5, 20263,768.003,904.003,762.003,872.003,872.006.08%939,475
Jan 2, 20263,884.003,916.003,646.003,650.003,650.00-5.73%671,095
Dec 31, 20253,856.003,872.003,812.003,872.003,872.00-0.77%115,217
Dec 30, 20253,812.003,906.003,812.003,902.003,902.002.20%304,383
Dec 29, 20253,948.003,972.003,754.003,818.003,818.00-3.97%445,525
Dec 24, 20253,952.003,976.003,936.003,976.003,976.000.45%87,492
Dec 23, 20253,992.003,994.003,928.003,958.003,958.00-0.70%343,509
Dec 22, 20253,978.004,048.003,920.003,986.003,986.001.94%712,398
Dec 19, 20253,744.003,910.003,726.003,910.003,910.003.17%2,732,764
Dec 18, 20253,710.003,790.003,668.003,790.003,790.001.99%810,891
Dec 17, 20253,720.003,834.003,688.003,716.003,716.000.22%943,749