NYSE:DAVA | Historical Stock Price | Endava plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-07-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.56$5.98$13.97$32.67$76.40$178.642018-07-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$46.60$46.6064,400——
2019-12-30$47.00$47.0094,100——
2019-12-27$48.67$48.6755,500——
2019-12-26$48.87$48.87133,600——
2019-12-24$48.67$48.6741,500——
2019-12-23$48.30$48.3068,800——
2019-12-20$48.20$48.2098,500——
2019-12-19$46.91$46.9196,900——
2019-12-18$46.60$46.6056,700——
2019-12-17$46.15$46.1551,500——
2019-12-16$46.39$46.3959,300——
2019-12-13$46.58$46.5849,100——
2019-12-12$46.50$46.5054,300——
2019-12-11$46.63$46.6363,000——
2019-12-10$46.49$46.4963,000——
2019-12-09$46.62$46.6298,500——
2019-12-06$46.94$46.94105,900——
2019-12-05$46.00$46.00132,000——
2019-12-04$46.09$46.09100,400——
2019-12-03$46.21$46.21119,800——
2019-12-02$45.88$45.8890,400——
2019-11-29$47.62$47.6290,200——
2019-11-27$46.80$46.80173,100——
2019-11-26$45.85$45.85139,800——
2019-11-25$45.62$45.6288,100——
2019-11-22$45.97$45.97167,800——
2019-11-21$45.41$45.41186,900——
2019-11-20$45.84$45.84134,200——
2019-11-19$43.96$43.9699,800——
2019-11-18$44.01$44.01258,000——
2019-11-15$43.98$43.98157,100——
2019-11-14$43.95$43.95110,000——
2019-11-13$42.98$42.98132,300——
2019-11-12$41.13$41.13119,700——
2019-11-11$40.35$40.35153,500——
2019-11-08$39.98$39.9856,200——
2019-11-07$39.50$39.5057,900——
2019-11-06$38.51$38.51116,200——
2019-11-05$39.66$39.66137,800——
2019-11-04$40.72$40.72137,500——
2019-11-01$41.06$41.06424,500——
2019-10-31$43.01$43.0169,900——
2019-10-30$43.87$43.87209,500——
2019-10-29$43.72$43.72221,000——
2019-10-28$41.07$41.0754,800——
2019-10-25$40.87$40.8742,800——
2019-10-24$40.78$40.7850,700——
2019-10-23$40.36$40.36243,800——
2019-10-22$41.11$41.1179,300——
2019-10-21$41.42$41.42347,100——
2019-10-18$39.60$39.60106,400——
2019-10-17$39.84$39.8449,400——
2019-10-16$39.56$39.56101,500——
2019-10-15$39.36$39.3668,800——
2019-10-14$38.02$38.0280,800——
2019-10-11$38.18$38.18109,400——
2019-10-10$37.45$37.4569,600——
2019-10-09$37.36$37.3671,800——
2019-10-08$37.40$37.4047,400——
2019-10-07$37.76$37.7636,500——
2019-10-04$37.83$37.8346,600——
2019-10-03$37.54$37.5485,500——
2019-10-02$36.65$36.65179,000——
2019-10-01$37.45$37.45142,700——
2019-09-30$37.85$37.85132,600——
2019-09-27$37.46$37.46163,600——
2019-09-26$39.75$39.75125,600——
2019-09-25$38.60$38.60157,800——
2019-09-24$37.66$37.66140,400——
2019-09-23$39.21$39.2193,100——
2019-09-20$41.31$41.31111,300——
2019-09-19$40.97$40.9771,800——
2019-09-18$40.45$40.4566,200——
2019-09-17$40.45$40.4547,100——
2019-09-16$39.30$39.3055,800——
2019-09-13$39.04$39.0455,100——
2019-09-12$38.77$38.7789,100——
2019-09-11$37.84$37.84140,500——
2019-09-10$36.80$36.8073,800——
2019-09-09$36.70$36.7094,700——
2019-09-06$36.75$36.7542,200——
2019-09-05$37.23$37.2325,800——
2019-09-04$37.15$37.1534,600——
2019-09-03$36.34$36.3448,300——
2019-08-30$37.59$37.5922,500——
2019-08-29$37.84$37.8437,000——
2019-08-28$37.50$37.5052,400——
2019-08-27$37.59$37.5974,700——
2019-08-26$38.01$38.0174,000——
2019-08-23$36.67$36.6761,800——
2019-08-22$36.66$36.6626,600——
2019-08-21$36.60$36.6058,800——
2019-08-20$35.66$35.6621,700——
2019-08-19$35.89$35.8954,600——
2019-08-16$35.79$35.7962,400——
2019-08-15$34.86$34.8626,200——
2019-08-14$35.09$35.0942,200——
2019-08-13$36.92$36.9217,700——
2019-08-12$37.07$37.0737,400——
2019-08-09$37.79$37.7945,300——
2019-08-08$39.39$39.3977,300——
2019-08-07$37.13$37.1376,200——
2019-08-06$36.29$36.2987,000——
2019-08-05$35.85$35.8583,000——
2019-08-02$36.74$36.7489,200——
2019-08-01$37.06$37.0680,600——
2019-07-31$37.00$37.0091,300——
2019-07-30$37.49$37.4980,900——
2019-07-29$38.61$38.6137,000——
2019-07-26$38.31$38.3171,200——
2019-07-25$38.60$38.6072,300——
2019-07-24$38.75$38.7535,900——
2019-07-23$38.16$38.1692,300——
2019-07-22$38.05$38.0551,400——
2019-07-19$38.99$38.9928,300——
2019-07-18$39.87$39.87150,500——
2019-07-17$38.82$38.82146,300——
2019-07-16$40.50$40.5038,100——
2019-07-15$41.02$41.0247,000——
2019-07-12$41.14$41.1439,000——
2019-07-11$40.68$40.6836,800——
2019-07-10$41.21$41.2148,500——
2019-07-09$40.20$40.2043,900——
2019-07-08$40.13$40.13189,400——
2019-07-05$40.25$40.2552,300——
2019-07-03$40.53$40.5347,900——
2019-07-02$41.48$41.48110,100——
2019-07-01$42.00$42.00191,900——
2019-06-28$40.24$40.2451,100——
2019-06-27$39.95$39.95152,600——
2019-06-26$38.50$38.5062,200——
2019-06-25$38.35$38.3565,500——
2019-06-24$37.60$37.6062,000——
2019-06-21$37.04$37.04112,400——
2019-06-20$36.90$36.90105,600——
2019-06-19$37.57$37.5794,600——
2019-06-18$36.74$36.7427,300——
2019-06-17$37.03$37.0357,000——
2019-06-14$36.21$36.21146,100——
2019-06-13$37.10$37.1083,800——
2019-06-12$37.35$37.35110,000——
2019-06-11$37.69$37.6958,300——
2019-06-10$38.70$38.70126,500——
2019-06-07$38.90$38.90205,900——
2019-06-06$37.74$37.7467,100——
2019-06-05$38.26$38.2669,100——
2019-06-04$36.42$36.42118,800——
2019-06-03$37.88$37.88169,600——
2019-05-31$37.44$37.4436,500——
2019-05-30$37.08$37.0862,500——
2019-05-29$36.82$36.8241,700——
2019-05-28$36.07$36.07171,600——
2019-05-24$35.82$35.82257,900——
2019-05-23$36.58$36.58224,900——
2019-05-22$36.20$36.20402,400——
2019-05-21$36.21$36.21202,200——
2019-05-20$32.90$32.90103,300——
2019-05-17$32.75$32.7567,600——
2019-05-16$33.20$33.20102,600——
2019-05-15$33.79$33.79186,900——
2019-05-14$33.88$33.8830,700——
2019-05-13$32.46$32.4649,900——
2019-05-10$33.07$33.0718,200——
2019-05-09$32.97$32.9732,100——
2019-05-08$32.42$32.4282,200——
2019-05-07$31.97$31.97148,400——
2019-05-06$32.70$32.70136,100——
2019-05-03$33.91$33.9128,100——
2019-05-02$33.81$33.8185,500——
2019-05-01$33.22$33.2297,300——
2019-04-30$33.07$33.0775,600——
2019-04-29$33.52$33.52451,800——
2019-04-26$31.37$31.37202,600——
2019-04-25$32.25$32.25143,000——
2019-04-24$32.50$32.50151,400——
2019-04-23$33.70$33.70319,700——
2019-04-22$34.35$34.35550,900——
2019-04-18$30.00$30.002,028,200——
2019-04-17$27.90$27.90434,200——
2019-04-16$27.27$27.2756,400——
2019-04-15$27.95$27.9539,500——
2019-04-12$27.50$27.50174,000——
2019-04-11$27.35$27.354,300——
2019-04-10$27.28$27.2829,800——
2019-04-09$27.50$27.503,900——
2019-04-08$27.33$27.3311,000——
2019-04-05$27.50$27.5039,300——
2019-04-04$27.20$27.204,500——
2019-04-03$26.13$26.1389,900——
2019-04-02$26.95$26.9513,500——
2019-04-01$27.58$27.587,200——
2019-03-29$27.50$27.5062,600——
2019-03-28$26.70$26.70142,400——
2019-03-27$25.47$25.4729,800——
2019-03-26$25.75$25.7521,500——
2019-03-25$25.57$25.572,900——
2019-03-22$25.30$25.3025,900——
2019-03-21$25.75$25.7543,700——
2019-03-20$26.65$26.658,900——
2019-03-19$26.44$26.4426,100——
2019-03-18$26.68$26.685,700——
2019-03-15$27.00$27.0047,900——
2019-03-14$27.00$27.00424,800——
2019-03-13$27.00$27.00134,800——
2019-03-12$27.15$27.1520,000——
2019-03-11$27.75$27.75115,800——
2019-03-08$27.74$27.749,900——
2019-03-07$28.00$28.0029,100——
2019-03-06$28.27$28.2741,300——
2019-03-05$29.45$29.4513,400——
2019-03-04$29.71$29.713,000——
2019-03-01$30.10$30.1012,400——
2019-02-28$29.56$29.5663,200——
2019-02-27$26.60$26.6015,100——
2019-02-26$27.00$27.0010,600——
2019-02-25$26.34$26.34220,700——
2019-02-22$24.20$24.2017,800——
2019-02-21$24.50$24.503,600——
2019-02-20$24.75$24.755,200——
2019-02-19$23.99$23.9911,500——
2019-02-15$23.75$23.7555,300——
2019-02-14$23.99$23.9971,500——
2019-02-13$23.51$23.5146,500——
2019-02-12$23.86$23.8611,800——
2019-02-11$24.04$24.0449,600——
2019-02-08$24.11$24.11800——
2019-02-07$24.03$24.035,500——
2019-02-06$24.00$24.0026,200——
2019-02-05$24.80$24.802,800——
2019-02-04$24.10$24.1029,300——
2019-02-01$23.63$23.638,500——
2019-01-31$23.50$23.5019,800——
2019-01-30$23.40$23.4014,900——
2019-01-29$22.90$22.9013,800——
2019-01-28$23.90$23.904,400——
2019-01-25$23.70$23.7038,200——
2019-01-24$24.00$24.0024,300——
2019-01-23$23.80$23.8013,400——
2019-01-22$23.30$23.3015,800——
2019-01-18$23.67$23.6724,300——
2019-01-17$23.40$23.4019,200——
2019-01-16$23.38$23.3827,300——
2019-01-15$23.00$23.0013,400——
2019-01-14$23.15$23.1517,000——
2019-01-11$23.30$23.3059,300——
2019-01-10$24.38$24.3822,700——
2019-01-09$24.03$24.0340,900——
2019-01-08$24.55$24.5511,300——
2019-01-07$24.14$24.1468,000——
2019-01-04$23.81$23.8123,100——
2019-01-03$22.32$22.3230,200——
2019-01-02$23.75$23.7510,100——