Skip to main content
logo
Endeavour Mining plc (LON:EDV)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,720.00
+58.00 (1.24%)
Sep 22, 2026, 4:35 PM GMT

LON:EDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20264,669.004,754.004,558.004,720.004,720.001.24%700,054
Sep 21, 20264,639.004,720.004,617.004,662.004,662.000.32%578,581
Sep 18, 20264,688.004,790.004,599.004,647.004,647.00-0.58%4,034,457
Sep 17, 20264,524.004,725.004,503.004,674.004,674.003.64%867,831
Sep 16, 20264,570.004,596.504,474.004,510.004,510.001.55%1,168,182
Sep 15, 20264,504.004,559.004,416.004,441.004,441.00-1.14%967,516
Sep 14, 20264,536.004,592.004,389.004,492.004,492.00-2.20%727,137
Sep 11, 20264,543.004,676.004,422.004,593.004,593.001.93%363,265
Sep 10, 20264,640.004,657.004,444.754,506.004,506.00-2.04%501,965
Sep 9, 20264,649.004,839.004,611.004,670.004,599.87-0.09%688,121
Sep 8, 20264,665.004,742.004,629.004,674.004,603.81-0.36%915,511
Sep 7, 20264,707.004,743.004,645.894,691.004,620.55-0.68%189,058
Sep 4, 20264,708.004,803.004,639.384,723.004,652.07-0.19%346,702
Sep 3, 20264,655.004,759.004,576.004,732.004,660.933.57%841,319
Sep 2, 20264,423.004,657.004,349.004,569.004,500.381.90%2,302,714
Sep 1, 20264,486.004,584.004,325.004,484.004,416.66-5.44%734,520
Aug 28, 20264,875.004,889.004,642.004,742.004,670.780.06%1,068,972
Aug 27, 20264,709.004,799.004,678.004,739.004,667.83-0.15%407,563
Aug 26, 20264,797.004,878.894,723.004,746.004,674.72-0.98%609,454
Aug 25, 20264,787.004,821.004,677.004,793.004,721.020.42%511,267
Aug 24, 20264,686.004,838.004,667.004,773.004,701.321.99%594,308
Aug 21, 20264,597.004,775.004,571.004,680.004,609.724.09%933,334
Aug 20, 20264,441.004,533.004,272.004,496.004,428.482.07%757,947
Aug 19, 20264,081.004,412.004,061.004,405.004,338.857.49%634,795
Aug 18, 20264,110.004,187.004,064.004,098.004,036.46-2.31%409,986
Aug 17, 20264,163.004,235.004,138.004,195.004,132.002.04%426,433
Aug 14, 20264,060.004,179.004,006.004,111.004,049.260.05%467,307
Aug 13, 20264,197.004,214.004,105.004,109.004,047.29-4.17%573,984
Aug 12, 20264,226.004,363.004,214.004,288.004,223.602.51%539,186
Aug 11, 20264,098.004,212.004,059.004,183.004,120.182.68%700,040
Aug 10, 20264,069.004,106.003,981.004,074.004,012.820.69%398,932
Aug 7, 20263,911.004,083.003,870.004,046.003,985.244.06%1,060,801
Aug 6, 20263,865.003,930.003,791.003,888.003,829.611.20%1,116,531
Aug 5, 20263,726.003,846.003,685.003,842.003,784.305.67%1,077,747
Aug 4, 20263,568.003,719.003,568.003,636.003,581.393.38%550,453
Aug 3, 20263,580.003,595.003,517.003,517.003,464.18-0.14%411,337
Jul 31, 20263,654.003,668.003,469.003,522.003,469.11-0.93%503,790
Jul 30, 20263,550.003,692.003,494.003,555.003,501.611.95%704,522
Jul 29, 20263,544.003,577.003,420.003,487.003,434.63-2.81%614,612
Jul 28, 20263,575.003,598.003,500.003,588.003,534.110.34%501,760
Jul 27, 20263,677.003,696.003,552.003,576.003,522.30-0.86%353,125
Jul 24, 20263,536.003,610.003,515.003,607.003,552.831.21%426,867
Jul 23, 20263,694.003,694.003,536.003,564.003,510.48-4.78%503,961
Jul 22, 20263,625.003,743.003,598.003,743.003,686.795.32%569,110
Jul 21, 20263,506.003,555.003,468.003,554.003,500.633.80%514,946
Jul 20, 20263,404.003,426.003,378.003,424.003,372.58-0.12%1,045,426
Jul 17, 20263,384.003,451.003,360.003,428.003,376.520.18%476,701
Jul 16, 20263,457.003,548.003,380.003,422.003,370.61-2.62%673,116
Jul 15, 20263,528.003,596.003,476.003,514.003,461.23-2.47%744,975
Jul 14, 20263,574.003,666.003,521.003,603.003,548.890.19%548,425