My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

8.350 -0.170 (-2.00%)
Streaming Delayed Price Updated: 11:56 AM EDT, Oct 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 16, 2025 8.740 8.780 8.410 8.520 509,276 -0.14(-1.62%)
Oct 15, 2025 8.630 8.760 8.560 8.660 771,576 +0.08(+0.93%)
Oct 14, 2025 8.270 8.690 8.170 8.580 714,564 +0.19(+2.26%)
Oct 13, 2025 8.370 8.450 8.270 8.390 668,216 +0.08(+0.96%)
Oct 10, 2025 8.990 9.130 8.290 8.310 1,743,463 -0.64(-7.15%)
Oct 09, 2025 8.910 9.040 8.880 8.950 886,156 +0.01(+0.11%)
Oct 08, 2025 9.050 9.124 8.830 8.940 983,296 -0.03(-0.33%)
Oct 07, 2025 9.360 9.439 8.940 8.970 1,057,339 -0.32(-3.44%)
Oct 06, 2025 9.340 9.450 9.140 9.290 1,101,409 +0.09(+0.98%)
Oct 03, 2025 9.260 9.440 9.160 9.200 1,121,526 +0.03(+0.33%)
Oct 02, 2025 9.330 9.640 9.145 9.170 982,081 -0.16(-1.71%)
Oct 01, 2025 9.010 9.330 8.900 9.330 1,125,016 +0.23(+2.53%)
Sep 30, 2025 8.960 9.150 8.900 9.100 1,039,985 +0.10(+1.11%)
Sep 29, 2025 8.990 9.100 8.870 9.000 913,847 +0.11(+1.24%)
Sep 26, 2025 8.830 8.964 8.700 8.890 963,110 +0.09(+1.02%)
Sep 25, 2025 9.230 9.250 8.800 8.800 2,096,799 -0.58(-6.18%)
Sep 24, 2025 9.210 9.490 9.200 9.380 1,466,626 +0.21(+2.29%)
Sep 23, 2025 9.250 9.416 9.100 9.170 1,459,763 +0.02(+0.22%)
Sep 22, 2025 9.140 9.349 9.120 9.150 1,381,197 -0.08(-0.87%)
Sep 19, 2025 9.570 9.590 9.150 9.230 1,597,079 -0.31(-3.25%)
Sep 18, 2025 9.620 9.738 9.340 9.540 1,026,904 -0.01(-0.10%)
Sep 17, 2025 9.730 9.970 9.460 9.550 1,147,821 -0.08(-0.83%)
Sep 16, 2025 9.530 9.740 9.465 9.630 1,126,827 +0.18(+1.90%)
Sep 15, 2025 9.970 10.00 9.410 9.450 1,335,140 -0.43(-4.35%)
Sep 12, 2025 10.05 10.08 9.780 9.880 1,351,331 -0.12(-1.20%)
Sep 11, 2025 9.400 10.12 9.340 10.00 2,548,915 +0.60(+6.38%)
Sep 10, 2025 9.900 9.990 9.365 9.400 1,472,336 -0.53(-5.34%)
Sep 09, 2025 10.03 10.16 9.770 9.930 1,261,775 -0.10(-1.00%)
Sep 08, 2025 10.10 10.20 9.735 10.03 2,067,383 -0.15(-1.47%)
Sep 05, 2025 10.05 10.29 10.01 10.18 2,663,107 +0.21(+2.11%)
Sep 04, 2025 10.82 11.11 9.840 9.970 9,787,632 -4.41(-30.67%)
Sep 03, 2025 14.32 14.58 14.18 14.38 1,049,796 +0.04(+0.28%)
Sep 02, 2025 14.30 14.61 13.91 14.34 1,167,463 -0.34(-2.32%)
Aug 29, 2025 14.57 14.99 14.52 14.68 1,034,986 +0.01(+0.07%)
Aug 28, 2025 14.51 14.82 14.28 14.67 947,851 +0.26(+1.80%)
Aug 27, 2025 13.50 14.44 13.50 14.41 590,085 +0.79(+5.80%)
Aug 26, 2025 13.99 14.07 13.57 13.62 768,118 -0.26(-1.87%)
Aug 25, 2025 13.82 13.96 13.51 13.88 481,987 +0.19(+1.39%)
Aug 22, 2025 13.20 14.07 13.20 13.69 725,896 +0.70(+5.39%)
Aug 21, 2025 12.51 13.13 12.43 12.99 773,244 +0.28(+2.20%)
Aug 20, 2025 12.55 12.87 12.54 12.71 717,572 -0.09(-0.70%)
Aug 19, 2025 12.90 13.13 12.67 12.80 813,433 -0.02(-0.16%)
Aug 18, 2025 12.57 13.03 12.44 12.82 1,155,778 +0.23(+1.83%)
Aug 15, 2025 13.29 13.32 12.55 12.59 1,120,090 -0.82(-6.11%)
Aug 14, 2025 14.08 14.25 13.31 13.41 867,072 -0.29(-2.12%)
Aug 13, 2025 13.05 13.97 12.98 13.70 1,233,993 +0.81(+6.28%)
Aug 12, 2025 12.77 12.90 12.47 12.89 526,765 +0.60(+4.88%)
Aug 11, 2025 13.00 13.43 12.20 12.29 757,312 -0.20(-1.60%)
Aug 08, 2025 12.49 12.73 12.14 12.49 745,580 +0.31(+2.55%)
Aug 07, 2025 12.07 12.20 11.81 12.18 800,265 +0.37(+3.13%)
Aug 06, 2025 11.81 11.90 11.63 11.81 548,524 +0.08(+0.68%)
Aug 05, 2025 12.20 12.29 11.69 11.73 908,700 -0.45(-3.69%)
Aug 04, 2025 12.17 12.25 11.95 12.18 668,383 +0.24(+2.01%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.