Recent Quotes
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)

5.020 -0.210 (-4.02%)
Streaming Delayed Price Updated: 1:57 PM EST, Feb 19, 2026 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 (%)
Feb 18, 2026 5.120 5.390 5.055 5.230 584,563 +0.14(+2.75%)
Feb 17, 2026 5.050 5.145 4.960 5.090 354,926 -0.01(-0.20%)
Feb 13, 2026 5.040 5.170 4.975 5.100 471,072 +0.09(+1.80%)
Feb 12, 2026 5.330 5.355 4.845 5.010 546,337 -0.25(-4.75%)
Feb 11, 2026 5.660 5.660 5.220 5.260 401,395 -0.31(-5.57%)
Feb 10, 2026 5.520 5.730 5.470 5.570 290,081 +0.07(+1.27%)
Feb 09, 2026 5.290 5.510 5.165 5.500 445,949 +0.04(+0.73%)
Feb 06, 2026 5.110 5.530 5.110 5.460 401,113 +0.37(+7.27%)
Feb 05, 2026 5.500 5.525 5.030 5.090 670,204 -0.48(-8.62%)
Feb 04, 2026 5.570 5.720 5.445 5.570 845,230 -0.04(-0.71%)
Feb 03, 2026 6.170 6.170 5.479 5.610 870,795 -0.64(-10.24%)
Feb 02, 2026 6.320 6.530 6.200 6.250 296,083 -0.07(-1.11%)
Jan 30, 2026 6.250 6.400 6.190 6.320 227,579 +0.02(+0.32%)
Jan 29, 2026 6.590 6.590 6.139 6.300 415,056 -0.30(-4.55%)
Jan 28, 2026 6.840 6.880 6.560 6.600 231,702 -0.15(-2.22%)
Jan 27, 2026 6.900 6.900 6.650 6.750 245,200 -0.19(-2.74%)
Jan 26, 2026 7.000 7.044 6.800 6.940 378,417 -0.05(-0.72%)
Jan 23, 2026 6.810 7.000 6.810 6.990 409,288 +0.15(+2.19%)
Jan 22, 2026 6.680 6.870 6.670 6.840 279,970 +0.24(+3.64%)
Jan 21, 2026 6.470 6.700 6.470 6.600 381,130 +0.17(+2.64%)
Jan 20, 2026 6.500 6.655 6.355 6.430 529,537 -0.23(-3.45%)
Jan 16, 2026 6.850 6.880 6.640 6.660 424,395 -0.22(-3.20%)
Jan 15, 2026 7.080 7.080 6.730 6.880 446,624 -0.12(-1.71%)
Jan 14, 2026 6.690 7.090 6.670 7.000 646,852 +0.36(+5.42%)
Jan 13, 2026 6.890 6.950 6.579 6.640 399,413 -0.26(-3.77%)
Jan 12, 2026 6.900 6.905 6.750 6.900 414,916 -0.02(-0.29%)
Jan 09, 2026 6.790 7.000 6.660 6.920 734,121 +0.18(+2.67%)
Jan 08, 2026 6.610 6.850 6.580 6.740 653,525 +0.07(+1.05%)
Jan 07, 2026 6.680 6.865 6.595 6.670 503,449 +0.00(+0.00%)
Jan 06, 2026 6.410 6.688 6.405 6.670 599,923 +0.28(+4.38%)
Jan 05, 2026 6.130 6.500 6.110 6.390 615,216 +0.30(+4.93%)
Jan 02, 2026 6.370 6.384 6.085 6.090 698,424 -0.23(-3.64%)
Dec 31, 2025 6.400 6.430 6.290 6.320 767,590 -0.12(-1.86%)
Dec 30, 2025 6.480 6.600 6.385 6.440 614,850 -0.12(-1.83%)
Dec 29, 2025 6.510 6.730 6.510 6.560 582,928 -0.06(-0.91%)
Dec 26, 2025 6.540 6.625 6.460 6.620 331,199 +0.09(+1.38%)
Dec 24, 2025 6.430 6.561 6.400 6.530 298,050 -0.01(-0.15%)
Dec 23, 2025 6.780 6.780 6.420 6.540 714,986 -0.28(-4.11%)
Dec 22, 2025 6.870 7.000 6.800 6.820 607,110 -0.02(-0.29%)
Dec 19, 2025 6.770 6.880 6.705 6.840 712,359 +0.05(+0.74%)
Dec 18, 2025 7.030 7.090 6.600 6.790 1,425,182 -0.20(-2.86%)
Dec 17, 2025 7.030 7.180 6.920 6.990 987,527 -0.02(-0.29%)
Dec 16, 2025 6.920 7.070 6.890 7.010 783,984 +0.05(+0.72%)
Dec 15, 2025 6.700 7.000 6.430 6.960 1,759,032 +0.32(+4.82%)
Dec 12, 2025 6.670 6.810 6.580 6.640 865,310 +0.05(+0.76%)
Dec 11, 2025 6.650 6.750 6.550 6.590 851,015 -0.10(-1.49%)
Dec 10, 2025 6.630 6.780 6.510 6.690 816,453 +0.02(+0.30%)
Dec 09, 2025 6.500 6.770 6.450 6.670 868,647 +0.17(+2.62%)
Dec 08, 2025 6.740 6.840 6.420 6.500 1,002,275 -0.24(-3.56%)
Dec 05, 2025 6.420 6.850 6.360 6.740 3,813,735 +0.26(+4.01%)
Dec 04, 2025 6.360 6.630 6.290 6.480 1,466,493 +0.17(+2.69%)
Dec 03, 2025 6.100 6.380 6.060 6.310 1,373,434 +0.26(+4.30%)
Dec 02, 2025 6.240 6.267 6.020 6.050 1,048,367 -0.20(-3.20%)
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.