If you invested $1000 in Endava plc (DAVA) since IPO date, it would be worth $76.19 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $13.91, while $1000 invested 1 year ago would be worth $208.7. This corresponds to total returns of -92.38%, -98.61%, -79.13%, respectively, with annualized returns of -26.97%, -57.48%, -79.13%.
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 |
|---|---|---|---|---|---|---|
| October 02, 2026 | 1.95 | 1.92 | 1.92 | 1.97 | 1.89 | 269,705 |
| October 01, 2026 | 1.86 | 1.92 | 1.92 | 1.98 | 1.83 | 571,436 |
| September 30, 2026 | 1.65 | 1.79 | 1.79 | 1.79 | 1.65 | 467,912 |
| September 29, 2026 | 1.68 | 1.65 | 1.65 | 1.8 | 1.6 | 1.26M |
| September 28, 2026 | 1.8 | 1.7 | 1.7 | 1.8 | 1.68 | 992,684 |
| September 25, 2026 | 1.76 | 1.81 | 1.81 | 1.91 | 1.74 | 618,304 |
| September 24, 2026 | 1.95 | 1.7 | 1.7 | 1.95 | 1.68 | 2.56M |
| September 23, 2026 | 2.15 | 2 | 2 | 2.15 | 1.9 | 2.78M |
| September 22, 2026 | 2.39 | 2.11 | 2.11 | 2.45 | 2.07 | 4.61M |
| September 21, 2026 | 2.84 | 2.79 | 2.79 | 2.9 | 2.79 | 343,598 |
| September 18, 2026 | 2.92 | 2.78 | 2.78 | 2.92 | 2.78 | 285,427 |
| September 17, 2026 | 2.95 | 2.94 | 2.94 | 2.96 | 2.88 | 148,277 |
| September 16, 2026 | 2.97 | 2.91 | 2.91 | 2.99 | 2.9 | 151,247 |
| September 15, 2026 | 2.99 | 2.99 | 2.99 | 3.05 | 2.94 | 124,134 |
| September 11, 2026 | 2.89 | 2.91 | 2.91 | 2.91 | 2.86 | 116,056 |
| September 10, 2026 | 2.82 | 2.83 | 2.83 | 2.9 | 2.78 | 119,442 |
| September 09, 2026 | 2.87 | 2.81 | 2.81 | 2.89 | 2.8 | 167,994 |
| September 08, 2026 | 2.91 | 2.88 | 2.88 | 2.97 | 2.76 | 742,195 |
| September 04, 2026 | 3.11 | 3.06 | 3.06 | 3.11 | 3 | 131,278 |
| September 03, 2026 | 3.12 | 3.12 | 3.12 | 3.18 | 3.07 | 0 |
| September 02, 2026 | 3.09 | 3.06 | 3.06 | 3.16 | 3.06 | 105,480 |
| September 01, 2026 | 3.3 | 3.1 | 3.1 | 3.33 | 3.1 | 266,239 |
| August 31, 2026 | 3.2 | 3.32 | 3.32 | 3.32 | 3.2 | 250,686 |
| August 28, 2026 | 3.3 | 3.21 | 3.21 | 3.39 | 3.2 | 233,206 |
| August 27, 2026 | 3.24 | 3.29 | 3.29 | 3.38 | 3.22 | 209,365 |
| August 26, 2026 | 3.21 | 3.22 | 3.22 | 3.23 | 3.15 | 141,509 |
| August 25, 2026 | 3.19 | 3.25 | 3.25 | 3.29 | 3.13 | 214,187 |
| August 24, 2026 | 3.19 | 3.18 | 3.18 | 3.21 | 3.13 | 146,586 |
| August 21, 2026 | 3.11 | 3.19 | 3.19 | 3.25 | 3.06 | 219,984 |
| August 20, 2026 | 3.14 | 3.07 | 3.07 | 3.14 | 3.04 | 101,056 |
| August 19, 2026 | 2.99 | 3.11 | 3.11 | 3.16 | 2.99 | 0 |
| August 18, 2026 | 2.98 | 3 | 3 | 3.17 | 2.98 | 162,002 |
| August 17, 2026 | 3.1 | 2.95 | 2.95 | 3.1 | 2.95 | 384,150 |
| August 14, 2026 | 3.15 | 3.1 | 3.1 | 3.16 | 3.09 | 90,586 |
| August 13, 2026 | 3.09 | 3.16 | 3.16 | 3.18 | 3.04 | 0 |
| August 12, 2026 | 3.02 | 3.06 | 3.06 | 3.06 | 2.91 | 0 |
| August 11, 2026 | 3.03 | 3.02 | 3.02 | 3.06 | 2.97 | 0 |
| August 10, 2026 | 2.91 | 3.01 | 3.01 | 3.04 | 2.91 | 175,466 |
| August 07, 2026 | 2.95 | 2.95 | 2.95 | 3.01 | 2.89 | 0 |
| August 06, 2026 | 2.88 | 2.91 | 2.91 | 2.96 | 2.88 | 149,234 |
| August 05, 2026 | 3.12 | 2.97 | 2.97 | 3.13 | 2.94 | 195,926 |
| August 04, 2026 | 3 | 3.08 | 3.08 | 3.12 | 3 | 286,374 |
| August 03, 2026 | 3 | 3.08 | 3.08 | 3.11 | 2.96 | 290,105 |
| July 31, 2026 | 2.89 | 2.99 | 2.99 | 2.99 | 2.82 | 245,623 |
| July 30, 2026 | 3.1 | 2.89 | 2.89 | 3.11 | 2.83 | 460,255 |
| July 29, 2026 | 2.97 | 3.13 | 3.13 | 3.18 | 2.96 | 878,918 |
| July 28, 2026 | 2.79 | 2.9 | 2.9 | 3.1 | 2.78 | 572,466 |
| July 27, 2026 | 2.72 | 2.78 | 2.78 | 2.81 | 2.72 | 146,538 |
| July 24, 2026 | 2.74 | 2.66 | 2.66 | 2.78 | 2.66 | 180,991 |
| July 23, 2026 | 2.75 | 2.76 | 2.76 | 2.78 | 2.7 | 245,052 |
| July 22, 2026 | 2.71 | 2.74 | 2.74 | 2.78 | 2.71 | 142,938 |
| July 21, 2026 | 2.75 | 2.73 | 2.73 | 2.78 | 2.73 | 112,480 |
| July 20, 2026 | 2.73 | 2.78 | 2.78 | 2.8 | 2.73 | 153,157 |
| July 17, 2026 | 2.81 | 2.82 | 2.82 | 2.82 | 2.71 | 174,333 |
| July 16, 2026 | 2.76 | 2.8 | 2.8 | 2.85 | 2.74 | 197,404 |
| July 15, 2026 | 2.87 | 2.76 | 2.76 | 2.92 | 2.76 | 173,398 |
| July 14, 2026 | 2.72 | 2.85 | 2.85 | 2.85 | 2.72 | 332,642 |
| July 13, 2026 | 2.75 | 2.85 | 2.85 | 3.03 | 2.75 | 247,155 |
| July 10, 2026 | 2.79 | 2.74 | 2.74 | 2.85 | 2.7 | 243,363 |
| July 09, 2026 | 2.83 | 2.8 | 2.8 | 2.86 | 2.75 | 141,420 |