1. Share Prices

  2. Endeavour Mining PLC (EDV)

3,456.00p+44.00 (+1.29%)09 Dec 2025, 17:26
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
Dec 8, 20253516.00p3516.00p3368.00p3412.00p574,020
Dec 5, 20253476.00p3523.52p3448.00p3472.00p445,160
Dec 4, 20253388.00p3462.00p3340.00p3460.00p558,462
Dec 3, 20253502.00p3546.00p3424.00p3442.00p481,297
Dec 2, 20253572.00p3606.00p3410.00p3434.00p1,975,323
Dec 1, 20253502.00p3614.00p3490.00p3612.00p1,282,647
Nov 28, 20253514.00p3540.18p3444.00p3490.00p425,845
Nov 27, 20253506.00p3530.00p3466.00p3480.00p1,319,300
Nov 26, 20253370.00p3462.00p3338.00p3462.00p3,550,862
Nov 25, 20253304.00p3336.00p3222.00p3304.00p2,177,310
Nov 24, 20253224.00p3340.00p3174.00p3294.00p16,637,097
Nov 21, 20253062.00p3202.00p3060.00p3162.00p1,869,590
Nov 20, 20253224.00p3270.00p3176.00p3222.00p582,634
Nov 19, 20253212.00p3304.00p3194.00p3208.00p840,975
Nov 18, 20253062.00p3216.65p3028.41p3168.00p616,736
Nov 17, 20253300.00p3334.00p3186.00p3186.00p560,518
Nov 14, 20253322.00p3328.10p3144.00p3302.00p1,180,207
Nov 13, 20253268.00p3686.00p3268.00p3402.00p1,509,602
Nov 12, 20253132.00p3234.00p3112.00p3214.00p555,639
Nov 11, 20253148.00p3180.00p3086.00p3104.00p368,751
Nov 10, 20253120.00p3142.00p3092.00p3142.00p530,177
Nov 7, 20253050.00p3078.00p2956.00p3008.00p427,479
Nov 6, 20253066.00p3100.00p3044.00p3050.00p326,963
Nov 5, 20252958.00p3006.00p2916.00p2992.00p397,831
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
123456
Showing 1 to 50 of 252

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
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55
Risers/fallers data from previous trading day. Today's data available from 8:15am.