Skip to main content

Endava plc American Depositary Shares (each representing one Class A Ordinary (NY:DAVA)

19.94 +0.82 (+4.29%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 19.30 20.80 19.30 19.94 980,514 +0.82(+4.29%)
May 07, 2025 18.82 19.37 18.78 19.12 428,006 +0.35(+1.86%)
May 06, 2025 18.73 19.12 18.50 18.77 330,500 -0.23(-1.21%)
May 05, 2025 18.66 19.40 18.66 19.00 519,489 +0.07(+0.37%)
May 02, 2025 18.58 18.93 18.49 18.93 464,038 +0.64(+3.50%)
May 01, 2025 18.40 18.92 18.12 18.29 515,582 +0.08(+0.44%)
Apr 30, 2025 18.00 18.33 17.70 18.21 788,406 -0.23(-1.25%)
Apr 29, 2025 18.49 18.62 18.24 18.44 467,088 +0.00(+0.00%)
Apr 28, 2025 18.30 18.77 18.07 18.44 751,827 +0.06(+0.33%)
Apr 25, 2025 18.83 18.87 18.34 18.38 354,324 -0.51(-2.70%)
Apr 24, 2025 17.80 19.10 17.76 18.89 442,410 +0.91(+5.06%)
Apr 23, 2025 17.75 18.89 17.56 17.98 702,902 +0.90(+5.27%)
Apr 22, 2025 17.22 17.52 16.97 17.08 479,393 +0.07(+0.41%)
Apr 21, 2025 16.80 17.16 16.60 17.01 424,567 -0.09(-0.53%)
Apr 17, 2025 17.51 17.51 16.96 17.10 391,226 -0.30(-1.72%)
Apr 16, 2025 17.59 18.15 17.22 17.40 313,602 -0.49(-2.74%)
Apr 15, 2025 17.64 18.19 17.64 17.89 277,411 +0.11(+0.62%)
Apr 14, 2025 18.32 18.50 17.44 17.78 384,935 -0.17(-0.95%)
Apr 11, 2025 17.71 17.98 17.05 17.95 280,649 +0.30(+1.70%)
Apr 10, 2025 19.05 19.23 17.44 17.65 445,994 -2.03(-10.32%)
Apr 09, 2025 17.00 19.73 16.84 19.68 617,200 +2.72(+16.04%)
Apr 08, 2025 18.37 18.54 16.92 16.96 664,744 -0.89(-4.99%)
Apr 07, 2025 16.93 19.16 16.89 17.85 723,014 +0.40(+2.29%)
Apr 04, 2025 17.20 17.78 16.70 17.45 685,078 -0.55(-3.06%)
Apr 03, 2025 19.15 19.15 17.91 18.00 749,168 -1.53(-7.83%)
Apr 02, 2025 18.84 19.62 18.84 19.53 489,972 +0.36(+1.88%)
Apr 01, 2025 19.52 19.79 18.93 19.17 447,814 -0.34(-1.74%)
Mar 31, 2025 19.53 19.75 19.28 19.51 669,658 -0.41(-2.06%)
Mar 28, 2025 20.55 20.83 19.77 19.92 478,770 -0.76(-3.68%)
Mar 27, 2025 20.50 21.20 20.38 20.68 319,803 +0.12(+0.58%)
Mar 26, 2025 21.33 21.43 20.54 20.56 332,552 -0.58(-2.74%)
Mar 25, 2025 20.80 21.69 20.80 21.14 413,716 +0.38(+1.83%)
Mar 24, 2025 22.20 22.38 20.76 20.76 514,607 -0.82(-3.80%)
Mar 21, 2025 21.14 21.98 21.00 21.58 461,808 +0.22(+1.03%)
Mar 20, 2025 21.69 21.97 21.00 21.36 575,269 -0.66(-3.00%)
Mar 19, 2025 22.35 22.94 21.83 22.02 671,747 -0.30(-1.34%)
Mar 18, 2025 22.08 22.50 22.07 22.32 408,959 +0.13(+0.59%)
Mar 17, 2025 20.90 22.49 20.90 22.19 624,224 +1.26(+6.02%)
Mar 14, 2025 20.85 21.10 20.50 20.93 597,723 +0.23(+1.11%)
Mar 13, 2025 21.32 21.34 20.54 20.70 701,817 -0.63(-2.95%)
Mar 12, 2025 21.62 22.00 20.70 21.33 1,007,641 -0.16(-0.74%)
Mar 11, 2025 21.80 22.27 21.09 21.49 342,373 -0.29(-1.33%)
Mar 10, 2025 22.59 23.07 21.70 21.78 448,531 -1.33(-5.76%)
Mar 07, 2025 22.60 23.31 22.30 23.11 333,348 +0.34(+1.49%)
Mar 06, 2025 23.10 23.71 22.55 22.77 308,454 -0.66(-2.82%)
Mar 05, 2025 23.32 23.91 23.00 23.43 252,043 +0.23(+0.99%)
Mar 04, 2025 23.35 24.00 23.02 23.20 498,353 -0.49(-2.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.