5 DAY PERFORMANCE
+239.74%
1 MONTH PERFORMANCE
+177.49%
3 MONTH PERFORMANCE
+78.45%
6 MONTH PERFORMANCE
+27.40%
YEAR-TO-DATE PERFORMANCE
-16.14%
1 YEAR PERFORMANCE
-40.38%
Endava plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.75 | $1.68 (-4.29%) | $1.75 | $1.65 | 131.46 K | |
| 11/04/2026 | $1.64 | $1.71 (4.27%) | $1.73 | $1.59 | 357.72 K | $89.32 M |
| 11/03/2026 | $1.60 | $1.65 (3.12%) | $1.65 | $1.56 | 277.30 K | $86.19 M |
| 11/02/2026 | $1.56 | $1.58 (1.28%) | $1.71 | $1.56 | 370.50 K | $82.53 M |
| 10/30/2026 | $1.57 | $1.56 (-0.64%) | $1.63 | $1.56 | 317.07 K | $81.49 M |
| 10/29/2026 | $1.73 | $1.55 (-10.4%) | $1.78 | $1.52 | 541.40 K | $80.96 M |
| 10/28/2026 | $1.85 | $1.72 (-7.03%) | $1.95 | $1.65 | 560.01 K | $89.84 M |
| 10/27/2026 | $2.02 | $1.96 (-2.97%) | $2.04 | $1.95 | 129.21 K | $102.38 M |
| 10/26/2026 | $2.14 | $2.05 (-4.21%) | $2.18 | $2.05 | 99.50 K | $107.08 M |
| 10/23/2026 | $2.13 | $2.13 (0%) | $2.15 | $2.05 | 100.76 K | $111.26 M |
| 10/22/2026 | $2.15 | $2.17 (0.93%) | $2.20 | $2.11 | 185.46 K | $113.35 M |
| 10/21/2026 | $2.19 | $2.14 (-2.28%) | $2.21 | $2.12 | 135.62 K | $111.78 M |
| 10/20/2026 | $2.09 | $2.19 (4.78%) | $2.25 | $2.07 | 439.80 K | $114.39 M |
| 10/19/2026 | $2.03 | $2.05 (0.99%) | $2.05 | $2.00 | 89.90 K | $107.08 M |
| 10/16/2026 | $2.06 | $2.06 (0%) | $2.11 | $2.03 | 244.80 K | $107.60 M |
| 10/15/2026 | $1.92 | $2.06 (7.29%) | $2.10 | $1.92 | 240.60 K | $107.60 M |
| 10/14/2026 | $2.00 | $1.92 (-4%) | $2.01 | $1.91 | 171.61 K | $100.29 M |
| 10/13/2026 | $1.95 | $1.99 (2.05%) | $2.07 | $1.94 | 211.90 K | $103.95 M |
| 10/12/2026 | $2.01 | $1.96 (-2.49%) | $2.04 | $1.91 | 156.53 K | $102.38 M |
| 10/09/2026 | $1.98 | $2.01 (1.52%) | $2.04 | $1.96 | 173.00 K | $104.99 M |
| 10/08/2026 | $1.91 | $1.97 (3.14%) | $1.98 | $1.88 | 140.50 K | $102.90 M |
| 10/07/2026 | $1.85 | $1.91 (3.24%) | $1.91 | $1.82 | 251.24 K | $99.77 M |
| 10/06/2026 | $1.90 | $1.88 (-1.05%) | $1.91 | $1.87 | 120.20 K | $98.20 M |
| 10/05/2026 | $1.92 | $1.91 (-0.52%) | $1.97 | $1.90 | 246.12 K | $99.77 M |
| 10/02/2026 | $1.95 | $1.92 (-1.54%) | $1.97 | $1.89 | 272.31 K | $100.29 M |
| 10/01/2026 | $1.86 | $1.92 (3.23%) | $1.98 | $1.83 | 571.64 K | $100.29 M |
| 09/30/2026 | $1.65 | $1.79 (8.48%) | $1.79 | $1.65 | 468.02 K | $93.50 M |
| 09/29/2026 | $1.68 | $1.65 (-1.79%) | $1.80 | $1.60 | 1.27 M | $86.19 M |
| 09/28/2026 | $1.80 | $1.70 (-5.56%) | $1.80 | $1.68 | 994.35 K | $88.80 M |
| 09/25/2026 | $1.76 | $1.81 (2.84%) | $1.91 | $1.74 | 618.60 K | $94.54 M |
| 09/24/2026 | $1.95 | $1.70 (-12.82%) | $1.95 | $1.68 | 2.57 M | $88.80 M |
| 09/23/2026 | $2.15 | $2.00 (-6.98%) | $2.15 | $1.90 | 2.78 M | $104.47 M |
| 09/22/2026 | $2.39 | $2.11 (-11.72%) | $2.45 | $2.07 | 4.62 M | $110.21 M |
| 09/21/2026 | $2.83 | $2.79 (-1.41%) | $2.90 | $2.79 | 422.60 K | $145.73 M |
| 09/18/2026 | $2.92 | $2.78 (-4.79%) | $2.92 | $2.78 | 285.96 K | $145.21 M |
| 09/17/2026 | $2.95 | $2.94 (-0.34%) | $2.96 | $2.88 | 174.63 K | $153.57 M |
| 09/16/2026 | $2.97 | $2.91 (-2.02%) | $2.99 | $2.90 | 151.57 K | $152.00 M |
| 09/15/2026 | $2.99 | $2.99 (0%) | $3.05 | $2.94 | 124.34 K | $156.18 M |
| 09/14/2026 | $2.93 | $3.00 (2.39%) | $3.12 | $2.93 | 205.52 K | $156.70 M |
| 09/11/2026 | $2.88 | $2.91 (1.04%) | $2.91 | $2.86 | 116.10 K | $152.00 M |
| 09/10/2026 | $2.82 | $2.83 (0.35%) | $2.90 | $2.78 | 119.54 K | $147.82 M |
| 09/09/2026 | $2.87 | $2.81 (-2.09%) | $2.89 | $2.80 | 168.55 K | $146.78 M |
| 09/08/2026 | $2.91 | $2.88 (-1.03%) | $2.97 | $2.76 | 742.28 K | $150.43 M |
| 09/04/2026 | $3.11 | $3.06 (-1.61%) | $3.11 | $3.00 | 131.30 K | $159.84 M |
| 09/03/2026 | $3.12 | $3.12 (0%) | $3.18 | $3.07 | 99.06 K | $162.97 M |
| 09/02/2026 | $3.09 | $3.06 (-0.97%) | $3.16 | $3.06 | 105.50 K | $159.84 M |
| 09/01/2026 | $3.30 | $3.10 (-6.06%) | $3.33 | $3.10 | 266.25 K | $161.93 M |
| 08/31/2026 | $3.20 | $3.32 (3.75%) | $3.32 | $3.20 | 250.74 K | $173.42 M |
| 08/28/2026 | $3.30 | $3.21 (-2.73%) | $3.39 | $3.20 | 233.40 K | $167.67 M |
| 08/27/2026 | $3.24 | $3.29 (1.54%) | $3.38 | $3.22 | 210.40 K | $171.85 M |
| 08/26/2026 | $3.21 | $3.22 (0.31%) | $3.23 | $3.14 | 141.52 K | $168.19 M |
| 08/25/2026 | $3.19 | $3.25 (1.88%) | $3.29 | $3.13 | 215.34 K | $169.76 M |
| 08/24/2026 | $3.19 | $3.18 (-0.31%) | $3.21 | $3.13 | 146.69 K | $166.11 M |
| 08/21/2026 | $3.11 | $3.19 (2.57%) | $3.25 | $3.06 | 220.00 K | $166.63 M |
| 08/20/2026 | $3.14 | $3.07 (-2.23%) | $3.14 | $3.04 | 101.10 K | $160.36 M |
| 08/19/2026 | $2.99 | $3.11 (4.01%) | $3.16 | $2.99 | 188.43 K | $162.45 M |
| 08/18/2026 | $2.98 | $3.00 (0.67%) | $3.17 | $2.98 | 162.02 K | $156.70 M |
| 08/17/2026 | $3.10 | $2.95 (-4.84%) | $3.10 | $2.95 | 385.20 K | $154.09 M |
| 08/14/2026 | $3.15 | $3.10 (-1.59%) | $3.16 | $3.09 | 90.60 K | $161.93 M |
| 08/13/2026 | $3.09 | $3.16 (2.27%) | $3.18 | $3.03 | 178.50 K | $165.06 M |
| 08/12/2026 | $3.02 | $3.06 (1.32%) | $3.06 | $2.91 | 138.18 K | $159.84 M |
| 08/11/2026 | $3.03 | $3.02 (-0.33%) | $3.06 | $2.97 | 140.40 K | $157.75 M |
| 08/10/2026 | $2.91 | $3.01 (3.44%) | $3.04 | $2.91 | 175.50 K | $157.23 M |
| 08/07/2026 | $2.95 | $2.95 (0%) | $3.01 | $2.89 | 164.60 K | $154.09 M |
| 08/06/2026 | $2.88 | $2.91 (1.04%) | $2.96 | $2.88 | 150.23 K | $152.00 M |
| 08/05/2026 | $3.12 | $2.97 (-4.81%) | $3.13 | $2.94 | 196.68 K | $155.14 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
