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

6.5300
-0.0100 (-0.15%)
NYSE · Last Trade: Dec 25th, 2:36 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Endava plc American Depositary Shares (each representing one Class A Ordinary (DAVA)

DateOpenHighLowCloseVolumeAdjusted Close
12/24/20256.436.566.406.53298,0506.53
12/23/20256.786.786.426.54714,9866.54
12/22/20256.877.006.806.82607,1106.82
12/19/20256.776.886.716.84712,3596.84
12/18/20257.037.096.606.791,425,1826.79
12/17/20257.037.186.926.99987,5276.99
12/16/20256.927.076.897.01783,9847.01
12/15/20256.707.006.436.961,759,0326.96
12/12/20256.676.816.586.64865,3106.64
12/11/20256.656.756.556.59851,0156.59
12/10/20256.636.786.516.69816,4536.69
12/09/20256.506.776.456.67868,6476.67
12/08/20256.746.846.426.501,002,2756.50
12/05/20256.426.856.366.743,813,7356.74
12/04/20256.366.636.296.481,466,4936.48
12/03/20256.106.386.066.311,373,4346.31
12/02/20256.246.276.026.051,048,3676.05
12/01/20256.406.456.256.25856,8826.25
11/28/20256.366.546.316.46710,6906.46
11/26/20256.296.416.246.34700,5466.34
11/25/20256.286.456.276.351,182,2766.35
11/24/20256.356.416.176.30755,8676.30
11/21/20256.086.416.056.301,326,7806.30
11/20/20256.216.226.036.111,252,4126.11
11/19/20256.256.286.106.131,056,9506.13
11/18/20256.286.326.166.22951,9986.22
11/17/20256.596.636.246.331,566,8566.33
11/14/20256.786.856.526.561,985,7586.56
11/13/20257.237.296.806.911,821,3226.91
11/12/20256.987.366.917.341,975,2607.34
11/11/20256.997.356.646.955,770,9776.95
11/10/20259.449.478.899.431,633,6559.43
11/07/20258.859.398.829.301,289,0989.30
11/06/20258.898.958.718.90611,5008.90
11/05/20258.458.938.458.89595,4488.89
11/04/20258.608.858.468.46485,4838.46
11/03/20259.309.338.828.86595,1028.86
10/31/20259.309.409.079.27812,8599.27
10/30/20259.509.629.229.24768,2829.24
10/29/20259.559.759.469.62773,8769.62
10/28/20259.589.889.519.65956,7249.65
10/27/20259.619.709.359.631,141,8469.63
10/24/20258.859.508.799.461,655,6389.46
10/23/20258.708.748.558.71534,9868.71
10/22/20258.859.038.698.74565,1938.74
10/21/20258.619.028.588.841,094,5508.84
10/20/20258.608.958.508.61894,5928.61
10/17/20258.228.548.228.46689,1808.46
10/16/20258.748.788.418.52509,2768.52
10/15/20258.638.768.568.66771,5768.66
10/14/20258.278.698.178.58714,5648.58
10/13/20258.378.458.278.39668,2168.39
10/10/20258.999.138.298.311,743,4638.31
10/09/20258.919.048.888.95886,1568.95
10/08/20259.059.128.838.94983,2968.94
10/07/20259.369.448.948.971,057,3398.97
10/06/20259.349.459.149.291,101,4099.29
10/03/20259.269.449.169.201,121,5269.20
10/02/20259.339.649.149.17982,0819.17
10/01/20259.019.338.909.331,125,0169.33
9/30/20258.969.158.909.101,039,9859.10
9/29/20258.999.108.879.00913,8479.00
9/26/20258.838.968.708.89963,1108.89
9/25/20259.239.258.808.802,096,7998.80