If you invested $1000 in Endava plc (DAVA) since IPO date, it would be worth $106.75 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $23.03, while $1000 invested 1 year ago would be worth $194.79. This corresponds to total returns of -89.33%, -97.7%, -80.52%, respectively, with annualized returns of -24.63%, -52.94%, -80.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 2.6 | 2.69 | 2.69 | 2.71 | 2.56 | 710,688 |
| June 18, 2026 | 2.69 | 2.65 | 2.65 | 2.76 | 2.63 | 782,055 |
| June 17, 2026 | 2.84 | 2.77 | 2.77 | 3.01 | 2.76 | 296,930 |
| June 16, 2026 | 2.8 | 2.9 | 2.9 | 2.92 | 2.79 | 149,426 |
| June 15, 2026 | 2.94 | 2.8 | 2.8 | 3.02 | 2.78 | 230,857 |
| June 12, 2026 | 2.78 | 2.9 | 2.9 | 2.95 | 2.78 | 280,057 |
| June 11, 2026 | 2.77 | 2.78 | 2.78 | 2.8 | 2.67 | 324,698 |
| June 10, 2026 | 2.8 | 2.75 | 2.75 | 2.89 | 2.75 | 246,445 |
| June 09, 2026 | 2.81 | 2.86 | 2.86 | 2.88 | 2.75 | 361,858 |
| June 08, 2026 | 2.82 | 2.81 | 2.81 | 2.84 | 2.74 | 142,946 |
| June 05, 2026 | 2.9 | 2.79 | 2.79 | 2.94 | 2.74 | 0 |
| June 04, 2026 | 2.99 | 2.88 | 2.88 | 3.09 | 2.86 | 431,040 |
| June 03, 2026 | 3.15 | 2.97 | 2.97 | 3.15 | 2.94 | 824,241 |
| June 02, 2026 | 3.43 | 3.19 | 3.19 | 3.44 | 3.19 | 283,792 |
| June 01, 2026 | 3.2 | 3.49 | 3.49 | 3.58 | 3.18 | 535,766 |
| May 29, 2026 | 3.21 | 3.22 | 3.22 | 3.24 | 3.13 | 362,152 |
| May 28, 2026 | 3.28 | 3.22 | 3.22 | 3.3 | 3.21 | 284,474 |
| May 27, 2026 | 3.13 | 3.3 | 3.3 | 3.42 | 3.07 | 326,720 |
| May 26, 2026 | 3.3 | 3.24 | 3.24 | 3.38 | 3.23 | 549,085 |
| May 22, 2026 | 3.32 | 3.33 | 3.33 | 3.56 | 3.23 | 30,481 |
| May 21, 2026 | 3.3 | 3.34 | 3.34 | 3.49 | 3.21 | 2.23M |
| May 20, 2026 | 3.86 | 4 | 4 | 4.07 | 3.79 | 491,541 |
| May 19, 2026 | 4 | 3.95 | 3.95 | 4.1 | 3.86 | 292,635 |
| May 18, 2026 | 3.83 | 4 | 4 | 4.09 | 3.82 | 440,543 |
| May 15, 2026 | 3.64 | 3.84 | 3.84 | 3.87 | 3.64 | 332,646 |
| May 14, 2026 | 3.7 | 3.62 | 3.62 | 3.74 | 3.61 | 355,543 |
| May 13, 2026 | 3.8 | 3.68 | 3.68 | 3.8 | 3.66 | 344,770 |
| May 12, 2026 | 3.92 | 3.81 | 3.81 | 3.92 | 3.77 | 311,935 |
| May 11, 2026 | 4.05 | 3.94 | 3.94 | 4.11 | 3.92 | 734,333 |
| May 08, 2026 | 4.09 | 4.13 | 4.13 | 4.2 | 4.01 | 328,021 |
| May 07, 2026 | 4.17 | 4.14 | 4.14 | 4.21 | 4.05 | 692,024 |
| May 06, 2026 | 4.08 | 4.14 | 4.14 | 4.18 | 4.04 | 433,007 |
| May 05, 2026 | 4.19 | 4.16 | 4.16 | 4.19 | 4.03 | 204,987 |
| May 04, 2026 | 4.19 | 4.17 | 4.17 | 4.25 | 4.11 | 233,285 |
| May 01, 2026 | 4.09 | 4.17 | 4.17 | 4.21 | 4.06 | 206,258 |
| April 30, 2026 | 4.2 | 4.02 | 4.02 | 4.21 | 3.98 | 558,390 |
| April 29, 2026 | 4.25 | 4.25 | 4.25 | 4.33 | 4.15 | 281,154 |
| April 28, 2026 | 4.23 | 4.2 | 4.2 | 4.32 | 4.2 | 95,006 |
| April 27, 2026 | 4.33 | 4.24 | 4.24 | 4.38 | 4.24 | 159,876 |
| April 24, 2026 | 4.31 | 4.34 | 4.34 | 4.4 | 4.2 | 263,423 |
| April 23, 2026 | 4.58 | 4.28 | 4.28 | 4.62 | 4.2 | 361,065 |
| April 22, 2026 | 4.83 | 4.66 | 4.66 | 4.94 | 4.64 | 156,939 |
| April 21, 2026 | 4.86 | 4.79 | 4.79 | 5.02 | 4.76 | 124,458 |
| April 20, 2026 | 4.78 | 4.86 | 4.86 | 4.95 | 4.76 | 159,287 |
| April 17, 2026 | 4.81 | 4.84 | 4.84 | 5.07 | 4.78 | 319,753 |
| April 16, 2026 | 4.79 | 4.76 | 4.76 | 4.85 | 4.64 | 192,248 |
| April 15, 2026 | 4.51 | 4.72 | 4.72 | 4.76 | 4.48 | 209,705 |
| April 14, 2026 | 4.44 | 4.44 | 4.44 | 4.55 | 4.36 | 233,331 |
| April 13, 2026 | 4.16 | 4.45 | 4.45 | 4.47 | 4.16 | 168,138 |
| April 10, 2026 | 4.22 | 4.19 | 4.19 | 4.31 | 4.16 | 184,513 |
| April 09, 2026 | 4.28 | 4.28 | 4.28 | 4.35 | 4.11 | 416,959 |
| April 08, 2026 | 4.57 | 4.35 | 4.35 | 4.64 | 4.32 | 193,477 |
| April 07, 2026 | 4.55 | 4.41 | 4.41 | 4.63 | 4.41 | 159,710 |
| April 06, 2026 | 4.49 | 4.6 | 4.6 | 4.62 | 4.47 | 123,009 |
| April 02, 2026 | 4.25 | 4.53 | 4.53 | 4.53 | 4.25 | 178,992 |
| April 01, 2026 | 4.47 | 4.42 | 4.42 | 4.5 | 4.28 | 371,986 |
| March 31, 2026 | 4.45 | 4.42 | 4.42 | 4.55 | 4.35 | 237,737 |
| March 30, 2026 | 4.31 | 4.37 | 4.37 | 4.47 | 4.31 | 279,321 |
| March 27, 2026 | 4.37 | 4.34 | 4.34 | 4.5 | 4.21 | 410,685 |
| March 26, 2026 | 4.47 | 4.49 | 4.49 | 4.67 | 4.42 | 143,923 |