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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$76.75$76.7597,600——
2020-12-30$76.44$76.44108,400——
2020-12-29$74.88$74.88111,600——
2020-12-28$77.82$77.82120,500——
2020-12-24$77.31$77.3134,500——
2020-12-23$77.10$77.10129,300——
2020-12-22$77.18$77.18199,300——
2020-12-21$74.80$74.80136,000——
2020-12-18$75.30$75.30111,400——
2020-12-17$73.70$73.70171,000——
2020-12-16$73.15$73.15161,900——
2020-12-15$72.44$72.44255,700——
2020-12-14$71.84$71.84236,500——
2020-12-11$70.65$70.65355,700——
2020-12-10$69.61$69.61198,700——
2020-12-09$68.82$68.82272,400——
2020-12-08$68.14$68.14135,100——
2020-12-07$68.01$68.01125,300——
2020-12-04$67.63$67.63255,000——
2020-12-03$66.79$66.79332,100——
2020-12-02$66.20$66.20209,300——
2020-12-01$63.11$63.11264,800——
2020-11-30$62.79$62.79115,200——
2020-11-27$62.91$62.9180,200——
2020-11-25$62.51$62.51273,800——
2020-11-24$61.57$61.57247,600——
2020-11-23$61.74$61.74149,300——
2020-11-20$63.76$63.76190,700——
2020-11-19$63.97$63.97200,600——
2020-11-18$62.98$62.98181,400——
2020-11-17$65.22$65.22604,600——
2020-11-16$63.28$63.28252,800——
2020-11-13$65.79$65.79110,600——
2020-11-12$66.69$66.69185,900——
2020-11-11$68.52$68.52210,000——
2020-11-10$65.44$65.44176,500——
2020-11-09$66.79$66.79198,600——
2020-11-06$68.53$68.53182,900——
2020-11-05$68.42$68.42222,200——
2020-11-04$65.65$65.65840,000——
2020-11-03$63.17$63.17244,100——
2020-11-02$62.76$62.76108,900——
2020-10-30$63.90$63.9096,300——
2020-10-29$64.50$64.5058,400——
2020-10-28$64.97$64.97185,700——
2020-10-27$67.55$67.55204,800——
2020-10-26$67.38$67.38179,500——
2020-10-23$67.49$67.49206,800——
2020-10-22$66.95$66.95129,800——
2020-10-21$66.60$66.60156,300——
2020-10-20$66.07$66.07111,600——
2020-10-19$64.48$64.4840,600——
2020-10-16$65.04$65.0453,100——
2020-10-15$64.99$64.9939,900——
2020-10-14$66.17$66.1755,500——
2020-10-13$66.26$66.2665,200——
2020-10-12$66.54$66.54123,200——
2020-10-09$65.22$65.2240,400——
2020-10-08$64.76$64.7666,000——
2020-10-07$65.67$65.67186,400——
2020-10-06$65.98$65.98178,300——
2020-10-05$66.00$66.00127,800——
2020-10-02$64.78$64.78211,400——
2020-10-01$64.52$64.52176,100——
2020-09-30$63.15$63.15226,300——
2020-09-29$60.96$60.96233,900——
2020-09-28$60.32$60.32249,400——
2020-09-25$59.70$59.70119,900——
2020-09-24$58.61$58.6188,100——
2020-09-23$59.27$59.27214,800——
2020-09-22$59.81$59.81193,100——
2020-09-21$57.86$57.86171,300——
2020-09-18$59.52$59.52184,300——
2020-09-17$58.65$58.65366,500——
2020-09-16$57.18$57.18289,200——
2020-09-15$56.75$56.75345,300——
2020-09-14$55.18$55.18207,200——
2020-09-11$53.03$53.03106,700——
2020-09-10$54.48$54.48238,900——
2020-09-09$52.68$52.6879,500——
2020-09-08$50.65$50.6571,500——
2020-09-04$51.86$51.86264,900——
2020-09-03$52.88$52.88110,200——
2020-09-02$56.04$56.04233,400——
2020-09-01$55.89$55.8973,900——
2020-08-31$54.49$54.49131,900——
2020-08-28$55.76$55.76250,300——
2020-08-27$55.56$55.5684,500——
2020-08-26$55.77$55.77168,400——
2020-08-25$55.99$55.99216,000——
2020-08-24$54.93$54.9376,300——
2020-08-21$54.03$54.0388,700——
2020-08-20$54.90$54.90140,500——
2020-08-19$54.42$54.4256,300——
2020-08-18$54.77$54.7756,800——
2020-08-17$55.66$55.66237,700——
2020-08-14$54.53$54.53153,200——
2020-08-13$53.55$53.55134,300——
2020-08-12$51.00$51.00179,500——
2020-08-11$50.00$50.00194,200——
2020-08-10$52.79$52.79126,400——
2020-08-07$53.28$53.28158,900——
2020-08-06$53.95$53.9578,700——
2020-08-05$53.24$53.2498,600——
2020-08-04$52.92$52.92244,800——
2020-08-03$52.13$52.1388,900——
2020-07-31$51.65$51.65215,400——
2020-07-30$51.09$51.0997,900——
2020-07-29$51.50$51.50195,700——
2020-07-28$51.61$51.61169,100——
2020-07-27$52.53$52.5381,500——
2020-07-24$52.28$52.2897,300——
2020-07-23$52.46$52.4647,100——
2020-07-22$53.29$53.2932,500——
2020-07-21$54.39$54.3944,300——
2020-07-20$54.55$54.55142,300——
2020-07-17$54.05$54.05131,100——
2020-07-16$52.30$52.30123,000——
2020-07-15$51.23$51.23125,500——
2020-07-14$51.46$51.46141,300——
2020-07-13$52.10$52.10309,000——
2020-07-10$52.59$52.5974,000——
2020-07-09$52.32$52.32144,800——
2020-07-08$51.99$51.9997,800——
2020-07-07$49.90$49.90146,100——
2020-07-06$49.97$49.9795,800——
2020-07-02$49.30$49.30192,600——
2020-07-01$47.40$47.4090,100——
2020-06-30$48.30$48.30141,300——
2020-06-29$48.41$48.41505,600——
2020-06-26$50.58$50.58331,600——
2020-06-25$49.37$49.3745,200——
2020-06-24$48.89$48.89105,700——
2020-06-23$49.94$49.94264,200——
2020-06-22$49.18$49.18183,800——
2020-06-19$47.80$47.8078,800——
2020-06-18$49.03$49.0366,500——
2020-06-17$49.69$49.6979,600——
2020-06-16$49.49$49.49178,300——
2020-06-15$48.89$48.89163,900——
2020-06-12$46.40$46.40120,700——
2020-06-11$45.99$45.99158,900——
2020-06-10$48.09$48.09118,500——
2020-06-09$48.32$48.3254,300——
2020-06-08$49.45$49.4580,600——
2020-06-05$49.10$49.10158,400——
2020-06-04$49.56$49.56192,700——
2020-06-03$49.50$49.50187,400——
2020-06-02$49.17$49.17144,400——
2020-06-01$47.75$47.75101,600——
2020-05-29$48.08$48.0891,700——
2020-05-28$47.84$47.8486,100——
2020-05-27$48.45$48.45200,200——
2020-05-26$48.30$48.30206,600——
2020-05-22$45.74$45.74209,400——
2020-05-21$46.58$46.58172,000——
2020-05-20$47.75$47.75153,700——
2020-05-19$47.89$47.89210,800——
2020-05-18$47.24$47.24161,000——
2020-05-15$44.03$44.03108,600——
2020-05-14$43.09$43.0994,200——
2020-05-13$43.52$43.5298,300——
2020-05-12$44.65$44.65106,800——
2020-05-11$46.28$46.2893,100——
2020-05-08$47.10$47.10134,600——
2020-05-07$47.33$47.33109,200——
2020-05-06$45.13$45.13242,700——
2020-05-05$43.99$43.99205,800——
2020-05-04$45.71$45.71179,900——
2020-05-01$44.11$44.11121,000——
2020-04-30$43.77$43.77218,500——
2020-04-29$41.50$41.50292,600——
2020-04-28$39.72$39.7292,600——
2020-04-27$40.16$40.1691,400——
2020-04-24$40.11$40.11107,800——
2020-04-23$40.10$40.1071,700——
2020-04-22$39.58$39.58137,800——
2020-04-21$39.26$39.2694,200——
2020-04-20$41.35$41.35112,300——
2020-04-17$39.84$39.84140,100——
2020-04-16$38.84$38.84165,200——
2020-04-15$38.74$38.74251,100——
2020-04-14$40.00$40.00110,600——
2020-04-13$37.55$37.55146,100——
2020-04-09$37.52$37.52226,600——
2020-04-08$40.23$40.23160,700——
2020-04-07$38.55$38.55125,300——
2020-04-06$36.04$36.04105,800——
2020-04-03$33.75$33.75165,300——
2020-04-02$34.65$34.65113,500——
2020-04-01$33.73$33.73127,900——
2020-03-31$35.16$35.16216,600——
2020-03-30$34.74$34.74194,800——
2020-03-27$34.83$34.83147,200——
2020-03-26$36.90$36.90162,100——
2020-03-25$33.43$33.43165,800——
2020-03-24$33.16$33.16332,400——
2020-03-23$29.58$29.58149,500——
2020-03-20$29.67$29.67266,500——
2020-03-19$30.77$30.77367,400——
2020-03-18$30.23$30.23143,400——
2020-03-17$35.00$35.00390,700——
2020-03-16$32.96$32.961,067,100——
2020-03-13$40.25$40.25331,800——
2020-03-12$40.21$40.21296,700——
2020-03-11$43.43$43.43424,300——
2020-03-10$44.11$44.11349,100——
2020-03-09$45.64$45.64697,800——
2020-03-06$50.43$50.43233,900——
2020-03-05$52.97$52.97144,000——
2020-03-04$53.04$53.04235,800——
2020-03-03$53.68$53.68219,600——
2020-03-02$53.03$53.03185,700——
2020-02-28$53.05$53.05264,600——
2020-02-27$55.12$55.12185,300——
2020-02-26$53.81$53.81210,300——
2020-02-25$50.07$50.07130,300——
2020-02-24$52.00$52.00185,000——
2020-02-21$55.50$55.50245,400——
2020-02-20$55.43$55.43146,500——
2020-02-19$55.23$55.23166,900——
2020-02-18$53.39$53.39190,400——
2020-02-14$53.32$53.32252,000——
2020-02-13$54.98$54.98520,100——
2020-02-12$48.31$48.31142,200——
2020-02-11$47.80$47.8046,500——
2020-02-10$48.26$48.26136,700——
2020-02-07$47.76$47.7649,300——
2020-02-06$47.36$47.3658,700——
2020-02-05$47.71$47.71182,400——
2020-02-04$47.07$47.07106,900——
2020-02-03$45.80$45.8099,100——
2020-01-31$46.17$46.1782,100——
2020-01-30$47.00$47.0079,200——
2020-01-29$46.43$46.4360,300——
2020-01-28$46.91$46.9187,400——
2020-01-27$46.63$46.6348,100——
2020-01-24$47.02$47.0275,500——
2020-01-23$46.00$46.0059,800——
2020-01-22$46.05$46.0556,300——
2020-01-21$45.63$45.6394,900——
2020-01-17$45.82$45.82145,300——
2020-01-16$46.12$46.1270,800——
2020-01-15$46.36$46.36154,900——
2020-01-14$44.80$44.8078,500——
2020-01-13$45.25$45.25228,900——
2020-01-10$45.93$45.9373,300——
2020-01-09$46.66$46.66198,600——
2020-01-08$46.48$46.48102,600——
2020-01-07$46.39$46.39124,400——
2020-01-06$47.27$47.2788,100——
2020-01-03$47.41$47.4175,600——
2020-01-02$47.39$47.39115,000——