1. Share Prices

  2. Endeavour Mining PLC (EDV)

2,822.00p+10.00 (+0.36%)10 Sep 2025, 11:50
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
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
Aug 26, 20252564.00p2589.00p2540.00p2578.00p484,241
Aug 22, 20252550.00p2568.00p2510.00p2552.00p182,009
Aug 21, 20252512.00p2556.00p2487.02p2550.00p230,104
Aug 20, 20252422.00p2500.00p2410.00p2492.00p241,164
Aug 19, 20252506.00p2514.00p2432.00p2436.00p271,607
Aug 18, 20252494.00p2564.00p2486.00p2486.00p1,836,363
Aug 15, 20252458.00p2474.00p2416.01p2456.00p223,395
Aug 14, 20252446.00p2460.00p2428.00p2440.00p197,918
Aug 13, 20252476.00p2476.00p2438.00p2444.00p183,290
Aug 12, 20252464.00p2482.00p2433.94p2458.00p232,399
Aug 11, 20252414.00p2448.00p2390.00p2446.00p205,200
Aug 8, 20252484.00p2515.86p2428.00p2434.00p311,041
Aug 7, 20252496.00p2526.00p2460.00p2484.00p250,149
Aug 6, 20252464.00p2498.00p2452.00p2476.00p565,811
Aug 5, 20252398.00p2452.00p2370.00p2444.00p369,026
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
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dcc PLC4,856.003.98
Haleon PLC370.842.98
Anglo American PLC2,559.002.77
Chrysalis Investments Limited123.602.66
Bakkavor Group PLC222.502.53
Xps Pensions Group PLC358.252.21