Endeavour Mining plc (EDV.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EDV.L Historical Return
If you invested 1000 GBp in Endeavour Mining plc (EDV.L) since IPO date, it would be worth 2,480.21 GBp as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,458.57 GBp, while 1000 GBp invested 1 year ago would be worth 1,493.07 GBp. This corresponds to total returns of 148.02%, 145.86%, 49.31%, respectively, with annualized returns of 19.33%, 19.7%, 49.31%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EDV.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3,654 | 3,522 | 3,522 | 3,664 | 3,469 | 447,505 |
| July 30, 2026 | 3,550 | 3,555 | 3,555 | 3,692 | 3,494 | 702,881 |
| July 29, 2026 | 3,544 | 3,487 | 3,487 | 3,577 | 3,420 | 586,675 |
| July 28, 2026 | 3,575 | 3,588 | 3,588 | 3,598 | 3,500 | 501,753 |
| July 27, 2026 | 3,677 | 3,576 | 3,576 | 3,696 | 3,552 | 352,819 |
| July 23, 2026 | 3,694 | 3,564 | 3,564 | 3,694 | 3,536 | 503,955 |
| July 22, 2026 | 3,625 | 3,743 | 3,743 | 3,743 | 3,598 | 569,100 |
| July 21, 2026 | 3,506 | 3,554 | 3,554 | 3,555 | 3,468 | 514,939 |
| July 20, 2026 | 3,404 | 3,424 | 3,424 | 3,426 | 3,378 | 366,461 |
| July 17, 2026 | 3,384 | 3,428 | 3,428 | 3,451 | 3,360 | 476,679 |
| July 16, 2026 | 3,457 | 3,422 | 3,422 | 3,548 | 3,380 | 673,103 |
| July 15, 2026 | 3,528 | 3,514 | 3,514 | 3,596 | 3,476 | 744,949 |
| July 14, 2026 | 3,574 | 3,603 | 3,603 | 3,666 | 3,521 | 548,417 |
| July 13, 2026 | 3,612 | 3,596 | 3,596 | 3,654 | 3,543 | 658,575 |
| July 10, 2026 | 3,694 | 3,676 | 3,676 | 3,720 | 3,612 | 479,340 |
| July 09, 2026 | 3,676 | 3,709 | 3,709 | 3,713 | 3,624 | 553,070 |
| July 08, 2026 | 3,802 | 3,562 | 3,562 | 3,818 | 3,527 | 456,029 |
| July 07, 2026 | 3,868 | 3,833 | 3,833 | 3,962 | 3,794 | 504,661 |
| July 06, 2026 | 4,046 | 3,941 | 3,941 | 4,088 | 3,876 | 328,571 |
| July 03, 2026 | 4,026 | 4,042 | 4,042 | 4,046 | 3,978 | 332,623 |
| July 02, 2026 | 3,860 | 3,996 | 3,996 | 3,996 | 3,839 | 895,319 |
| July 01, 2026 | 3,642 | 3,856 | 3,856 | 3,856 | 3,636.12 | 418,963 |
| June 30, 2026 | 3,781 | 3,704 | 3,704 | 3,799 | 3,672 | 521,323 |
| June 29, 2026 | 3,760 | 3,739 | 3,739 | 3,785 | 3,678 | 582,064 |
| June 26, 2026 | 3,660 | 3,852 | 3,852 | 3,860 | 3,638 | 425,215 |
| June 25, 2026 | 3,685 | 3,743 | 3,743 | 3,800 | 3,645 | 770,203 |
| June 24, 2026 | 3,872 | 3,754 | 3,754 | 3,904 | 3,693.55 | 559,160 |
| June 23, 2026 | 3,903 | 3,904 | 3,904 | 3,988 | 3,865 | 1.04M |
| June 22, 2026 | 4,042 | 4,034 | 4,034 | 4,120 | 3,982.5 | 1.1M |
| June 19, 2026 | 4,167 | 4,042 | 4,042 | 4,180 | 3,999 | 2.5M |
| June 18, 2026 | 4,390 | 4,180 | 4,180 | 4,390 | 4,180 | 464,922 |
| June 17, 2026 | 4,301 | 4,434 | 4,434 | 4,444 | 4,242 | 739,335 |
| June 16, 2026 | 4,065 | 4,223 | 4,223 | 4,253.26 | 4,057 | 1.26M |
| June 15, 2026 | 4,002 | 4,106 | 4,106 | 4,179 | 3,971.45 | 1.26M |
| June 12, 2026 | 3,777 | 3,830 | 3,830 | 3,850 | 3,674 | 837,331 |
| June 11, 2026 | 3,638 | 3,649 | 3,649 | 3,662.12 | 3,568 | 1.03M |
| June 10, 2026 | 3,741 | 3,653 | 3,653 | 3,792.57 | 3,635 | 886,106 |
| June 09, 2026 | 3,950 | 3,810 | 3,810 | 3,976 | 3,810 | 657,944 |
| June 08, 2026 | 3,888 | 3,959 | 3,959 | 3,960 | 3,828 | 1.37M |
| June 05, 2026 | 4,200 | 3,975 | 3,975 | 4,223 | 3,971 | 1.22M |
| June 04, 2026 | 4,240 | 4,224 | 4,224 | 4,288 | 4,170 | 475,950 |
| June 03, 2026 | 4,259 | 4,228 | 4,228 | 4,285.42 | 4,200.5 | 593,738 |
| June 02, 2026 | 4,478 | 4,250 | 4,250 | 4,535 | 4,199 | 1.11M |
| June 01, 2026 | 4,569 | 4,417 | 4,417 | 4,587 | 4,293 | 796,670 |
| May 29, 2026 | 4,498 | 4,594 | 4,594 | 4,630 | 4,451 | 4.76M |
| May 28, 2026 | 4,352 | 4,410 | 4,410 | 4,416 | 4,251 | 997,733 |
| May 27, 2026 | 4,487 | 4,433 | 4,433 | 4,523.41 | 4,393 | 542,715 |
| May 26, 2026 | 4,462 | 4,438 | 4,438 | 4,541.17 | 4,377 | 451,927 |
| May 22, 2026 | 4,421 | 4,288 | 4,288 | 4,421 | 4,232 | 443,050 |
| May 21, 2026 | 4,399 | 4,355 | 4,355 | 4,410 | 4,306 | 397,267 |
| May 20, 2026 | 4,336 | 4,426 | 4,426 | 4,448 | 4,290 | 421,760 |
| May 19, 2026 | 4,465 | 4,370 | 4,370 | 4,535 | 4,325 | 685,878 |
| May 18, 2026 | 4,537 | 4,506 | 4,506 | 4,593 | 4,480 | 245,457 |
| May 15, 2026 | 4,790 | 4,537 | 4,537 | 4,799 | 4,520 | 970,287 |
| May 14, 2026 | 4,870 | 4,881 | 4,881 | 5,001.47 | 4,826 | 284,564 |
| May 13, 2026 | 5,018 | 4,921 | 4,921 | 5,050 | 4,863 | 434,153 |
| May 12, 2026 | 4,945 | 4,825 | 4,825 | 4,980 | 4,825 | 756,758 |
| May 11, 2026 | 4,820 | 4,957 | 4,957 | 5,040.87 | 4,779 | 444,157 |
| May 08, 2026 | 4,837 | 4,797 | 4,797 | 4,912 | 4,783 | 670,535 |
| May 07, 2026 | 4,682 | 4,916 | 4,916 | 5,010 | 4,681 | 1.47M |
AD
