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 3,234.42 GBp as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 3,123.96 GBp, while 1000 GBp invested 1 year ago would be worth 1,677.62 GBp. This corresponds to total returns of 223.44%, 212.4%, 67.76%, respectively, with annualized returns of 25.06%, 25.59%, 67.76%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 4,543 | 4,593 | 4,593 | 4,676 | 4,422 | 363,096 |
| September 10, 2026 | 4,640 | 4,506 | 4,506 | 4,657 | 4,444.75 | 501,851 |
| September 09, 2026 | 4,649 | 4,670 | 4,670 | 4,839 | 4,611 | 687,642 |
| September 08, 2026 | 4,665 | 4,674 | 4,674 | 4,742 | 4,629 | 915,445 |
| September 07, 2026 | 4,707 | 4,691 | 4,691 | 4,743 | 4,645.89 | 189,049 |
| September 04, 2026 | 4,708 | 4,723 | 4,723 | 4,802.48 | 4,639.38 | 346,694 |
| September 03, 2026 | 4,655 | 4,732 | 4,732 | 4,759 | 4,576 | 840,946 |
| September 02, 2026 | 4,423 | 4,569 | 4,569 | 4,657 | 4,349 | 1.16M |
| September 01, 2026 | 4,486 | 4,484 | 4,484 | 4,584 | 4,325 | 715,372 |
| August 28, 2026 | 4,875 | 4,742 | 4,742 | 4,889 | 4,642 | 1.04M |
| August 27, 2026 | 4,709 | 4,739 | 4,739 | 4,799 | 4,678 | 407,325 |
| August 26, 2026 | 4,797 | 4,746 | 4,746 | 4,878.89 | 4,723 | 609,445 |
| August 25, 2026 | 4,787 | 4,793 | 4,793 | 4,821 | 4,677 | 511,239 |
| August 24, 2026 | 4,686 | 4,773 | 4,773 | 4,838 | 4,667 | 594,297 |
| August 21, 2026 | 4,597 | 4,680 | 4,680 | 4,775 | 4,571 | 921,972 |
| August 20, 2026 | 4,441 | 4,496 | 4,496 | 4,533 | 4,272 | 745,504 |
| August 19, 2026 | 4,081 | 4,405 | 4,405 | 4,412 | 4,061 | 613,166 |
| August 18, 2026 | 4,110 | 4,098 | 4,098 | 4,187 | 4,064 | 408,921 |
| August 17, 2026 | 4,163 | 4,195 | 4,195 | 4,235 | 4,138 | 426,425 |
| August 14, 2026 | 4,060 | 4,111 | 4,111 | 4,179 | 4,006 | 467,297 |
| August 13, 2026 | 4,197 | 4,109 | 4,109 | 4,214 | 4,105 | 573,977 |
| August 12, 2026 | 4,226 | 4,288 | 4,288 | 4,363 | 4,214 | 501,831 |
| August 11, 2026 | 4,098 | 4,183 | 4,183 | 4,212 | 4,059 | 662,694 |
| August 10, 2026 | 4,069 | 4,074 | 4,074 | 4,106 | 3,981 | 398,461 |
| August 07, 2026 | 3,911 | 4,046 | 4,046 | 4,083 | 3,870 | 967,241 |
| August 06, 2026 | 3,865 | 3,888 | 3,888 | 3,930 | 3,791 | 628,325 |
| August 05, 2026 | 3,726 | 3,842 | 3,842 | 3,846 | 3,685 | 1.08M |
| August 04, 2026 | 3,568 | 3,636 | 3,636 | 3,719 | 3,568 | 550,442 |
| August 03, 2026 | 3,580 | 3,517 | 3,517 | 3,595 | 3,517 | 408,173 |
| 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 |
AD
