1. Share Prices

  2. Endeavour Mining PLC (EDV)

2,928.00p-46.00 (-1.55%)05 Nov 2025, 09:52
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
Nov 4, 20252998.00p3067.13p2926.00p2974.00p442,445
Nov 3, 20253072.00p3102.00p3028.00p3040.00p391,517
Oct 31, 20253090.00p3124.00p3066.00p3074.00p383,972
Oct 30, 20253074.00p3130.55p3052.96p3102.00p372,499
Oct 29, 20253138.00p3190.00p3064.00p3072.00p597,908
Oct 28, 20252972.00p3082.00p2900.00p3064.00p511,450
Oct 27, 20253166.00p3166.00p2980.00p3018.00p845,664
Oct 24, 20253128.00p3178.00p3080.00p3178.00p427,554
Oct 23, 20253116.00p3198.00p3110.00p3142.00p618,431
Oct 22, 20253220.00p3242.00p3034.00p3050.00p1,184,924
Oct 21, 20253344.00p3370.00p3012.00p3068.00p982,019
Oct 20, 20253392.00p3450.47p3382.00p3398.00p368,274
Oct 17, 20253518.00p3544.00p3314.00p3356.00p801,177
Oct 16, 20253532.00p3562.78p3506.00p3550.00p448,171
Oct 15, 20253452.00p3542.00p3432.00p3526.00p724,478
Oct 14, 20253392.00p3530.00p3342.00p3454.00p1,149,928
Oct 13, 20253178.00p3566.00p3174.00p3436.00p694,080
Oct 10, 20253084.00p3112.00p3038.00p3088.00p1,245,259
Oct 9, 20253266.00p3266.00p3164.00p3178.00p677,028
Oct 8, 20253220.00p3280.00p3207.34p3244.00p583,011
Oct 7, 20253206.00p3218.00p3148.00p3160.00p810,798
Oct 6, 20253142.00p3210.00p3124.00p3198.00p536,751
Oct 3, 20253122.00p3152.00p3100.00p3112.00p324,302
Oct 2, 20253150.00p3150.00p3036.00p3054.00p306,217
Oct 1, 20253098.00p3158.00p3074.00p3136.00p1,528,036
Sep 30, 20253100.00p3134.00p2996.00p3100.00p584,562
Sep 29, 20253094.00p3142.00p3082.00p3096.00p506,102
Sep 26, 20253020.00p3084.00p3011.22p3072.00p333,967
Sep 25, 20253014.00p3076.00p2968.00p3058.00p528,414
Sep 24, 20253082.00p3138.00p3064.00p3088.00p451,028
Sep 23, 20253032.00p3092.00p3032.00p3076.00p398,618
Sep 22, 20252908.00p3024.00p2908.00p3022.00p438,028
Sep 19, 20252730.00p2838.00p2725.35p2828.00p6,004,865
Sep 18, 20252732.00p2774.00p2658.00p2692.00p626,193
Sep 17, 20252844.00p2866.00p2790.00p2802.00p419,669
Sep 16, 20252920.00p2944.00p2852.00p2860.00p1,824,205
Sep 15, 20252842.00p2920.00p2830.00p2894.00p408,943
Sep 12, 20252856.00p2890.00p2810.00p2818.00p465,599
Sep 11, 20252826.00p2842.97p2800.00p2822.00p380,883
Sep 10, 20252804.00p2844.00p2770.00p2820.00p286,614
Sep 9, 20252804.00p2858.00p2804.00p2812.00p619,856
Sep 8, 20252750.00p2794.00p2746.00p2774.00p317,177
Sep 5, 20252728.00p2768.00p2722.00p2754.00p394,277
Sep 4, 20252710.00p2734.00p2698.00p2712.00p288,539
Sep 3, 20252662.00p2766.00p2662.00p2760.00p788,015
Sep 2, 20252606.00p2664.00p2598.00p2664.00p406,498
Sep 1, 20252604.00p2648.00p2589.99p2624.00p253,575
Aug 29, 20252514.00p2546.00p2496.27p2536.00p1,280,625
Aug 28, 20252562.00p2572.00p2472.00p2492.00p476,136
Aug 27, 20252582.00p2582.00p2522.00p2544.00p203,576
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC356.7114.04
Bluefield Solar Income Fund Limited76.275.63
Trainline PLC266.004.56
Lancashire Holdings Limited672.064.03
Drax Group PLC730.002.53
Metro Bank Holdings PLC111.602.39

Fallers

CompanyPrice% Chg
Tp Icap Group PLC250.00-4.58
Raspberry Pi Holdings PLC333.58-4.42
Oxford Biomedica PLC657.00-3.67
Playtech PLC239.00-3.43
Weir Group PLC2,798.00-2.85
Oxford Nanopore Technologies PLC133.10-2.35