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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$167.92$167.92126,500——
2021-12-30$164.94$164.94164,400——
2021-12-29$168.05$168.05155,600——
2021-12-28$167.03$167.03102,200——
2021-12-27$170.13$170.13196,700——
2021-12-23$163.12$163.12243,100——
2021-12-22$159.74$159.74240,700——
2021-12-21$154.10$154.10282,800——
2021-12-20$149.75$149.75196,700——
2021-12-17$148.64$148.64354,700——
2021-12-16$143.99$143.99267,300——
2021-12-15$144.31$144.31217,600——
2021-12-14$146.74$146.74146,900——
2021-12-13$147.66$147.66144,000——
2021-12-10$149.69$149.69107,600——
2021-12-09$149.31$149.31159,200——
2021-12-08$155.00$155.00253,300——
2021-12-07$147.05$147.05139,800——
2021-12-06$139.37$139.37179,500——
2021-12-03$140.02$140.02323,200——
2021-12-02$146.52$146.52320,100——
2021-12-01$152.98$152.98198,500——
2021-11-30$156.54$156.54219,100——
2021-11-29$161.34$161.34366,400——
2021-11-26$151.48$151.4881,900——
2021-11-24$152.21$152.21128,500——
2021-11-23$151.06$151.06302,600——
2021-11-22$152.50$152.50419,200——
2021-11-19$155.76$155.76286,800——
2021-11-18$159.52$159.52165,500——
2021-11-17$163.94$163.94139,400——
2021-11-16$164.79$164.79272,900——
2021-11-15$166.38$166.38243,800——
2021-11-12$166.03$166.03223,600——
2021-11-11$167.07$167.0779,400——
2021-11-10$163.01$163.01156,300——
2021-11-09$170.12$170.12147,000——
2021-11-08$166.05$166.05148,500——
2021-11-05$167.99$167.99210,400——
2021-11-04$164.88$164.88204,800——
2021-11-03$162.47$162.47181,000——
2021-11-02$167.54$167.54237,600——
2021-11-01$161.87$161.87419,800——
2021-10-29$158.46$158.46130,000——
2021-10-28$159.02$159.02128,000——
2021-10-27$154.84$154.84192,800——
2021-10-26$155.84$155.84124,000——
2021-10-25$154.13$154.13129,700——
2021-10-22$150.84$150.84147,700——
2021-10-21$149.44$149.44197,400——
2021-10-20$146.08$146.08187,000——
2021-10-19$150.46$150.46286,500——
2021-10-18$150.00$150.00202,000——
2021-10-15$148.48$148.48226,200——
2021-10-14$148.28$148.28370,200——
2021-10-13$150.04$150.04191,600——
2021-10-12$148.41$148.41145,000——
2021-10-11$149.47$149.47136,400——
2021-10-08$153.56$153.56272,600——
2021-10-07$151.31$151.31341,700——
2021-10-06$144.86$144.86198,300——
2021-10-05$144.10$144.10435,200——
2021-10-04$138.07$138.07353,700——
2021-10-01$140.51$140.51328,300——
2021-09-30$135.85$135.85312,600——
2021-09-29$134.37$134.37558,300——
2021-09-28$125.21$125.21579,300——
2021-09-27$117.77$117.77213,000——
2021-09-24$122.69$122.69184,700——
2021-09-23$121.19$121.19658,100——
2021-09-22$121.85$121.85846,400——
2021-09-21$130.00$130.00235,000——
2021-09-20$130.51$130.51146,100——
2021-09-17$133.64$133.6480,300——
2021-09-16$136.79$136.7971,400——
2021-09-15$139.90$139.90121,100——
2021-09-14$136.08$136.08117,800——
2021-09-13$131.91$131.91294,900——
2021-09-10$138.70$138.70316,200——
2021-09-09$134.53$134.53205,900——
2021-09-08$135.34$135.34215,000——
2021-09-07$134.03$134.03133,100——
2021-09-03$136.03$136.03263,600——
2021-09-02$135.60$135.60220,400——
2021-09-01$135.83$135.83145,800——
2021-08-31$133.90$133.9089,800——
2021-08-30$134.47$134.47116,000——
2021-08-27$134.02$134.02270,400——
2021-08-26$136.96$136.96176,700——
2021-08-25$136.51$136.5173,300——
2021-08-24$135.97$135.9797,800——
2021-08-23$138.98$138.98107,900——
2021-08-20$137.42$137.42163,200——
2021-08-19$138.89$138.89225,800——
2021-08-18$141.15$141.15134,600——
2021-08-17$138.93$138.93120,100——
2021-08-16$139.39$139.39146,600——
2021-08-13$138.31$138.31121,300——
2021-08-12$136.00$136.00193,700——
2021-08-11$129.17$129.17262,500——
2021-08-10$128.37$128.3779,700——
2021-08-09$128.33$128.3375,300——
2021-08-06$129.22$129.2261,800——
2021-08-05$129.25$129.25130,600——
2021-08-04$130.68$130.68133,100——
2021-08-03$124.84$124.84158,000——
2021-08-02$126.38$126.38146,000——
2021-07-30$128.62$128.62139,500——
2021-07-29$128.48$128.4864,500——
2021-07-28$125.50$125.50289,500——
2021-07-27$120.75$120.75114,300——
2021-07-26$121.37$121.37114,800——
2021-07-23$122.80$122.8077,300——
2021-07-22$122.03$122.03101,400——
2021-07-21$122.16$122.16275,800——
2021-07-20$124.80$124.80245,400——
2021-07-19$123.11$123.11213,300——
2021-07-16$121.41$121.41294,600——
2021-07-15$120.46$120.46126,000——
2021-07-14$118.65$118.65146,700——
2021-07-13$118.97$118.9762,200——
2021-07-12$118.56$118.5640,900——
2021-07-09$118.63$118.6393,800——
2021-07-08$118.98$118.98103,300——
2021-07-07$118.60$118.60140,500——
2021-07-06$119.60$119.60214,000——
2021-07-02$117.23$117.23104,800——
2021-07-01$116.78$116.7883,100——
2021-06-30$113.38$113.38211,400——
2021-06-29$115.97$115.97148,700——
2021-06-28$114.06$114.06117,300——
2021-06-25$114.48$114.4898,600——
2021-06-24$116.00$116.0069,500——
2021-06-23$116.79$116.7994,300——
2021-06-22$115.99$115.99106,100——
2021-06-21$115.43$115.4366,100——
2021-06-18$112.99$112.9987,800——
2021-06-17$114.38$114.3895,600——
2021-06-16$112.41$112.41123,200——
2021-06-15$111.45$111.45102,900——
2021-06-14$110.34$110.34280,700——
2021-06-11$107.90$107.90196,700——
2021-06-10$104.97$104.9772,300——
2021-06-09$104.06$104.0694,300——
2021-06-08$102.17$102.1771,100——
2021-06-07$104.16$104.1671,900——
2021-06-04$103.80$103.80116,900——
2021-06-03$103.35$103.3585,400——
2021-06-02$103.73$103.7392,300——
2021-06-01$103.63$103.63105,300——
2021-05-28$102.58$102.58118,100——
2021-05-27$103.43$103.43173,700——
2021-05-26$104.33$104.33236,100——
2021-05-25$101.52$101.52470,200——
2021-05-24$97.68$97.68181,200——
2021-05-21$97.38$97.38195,700——
2021-05-20$98.25$98.25464,400——
2021-05-19$92.58$92.58646,400——
2021-05-18$90.99$90.99128,400——
2021-05-17$90.00$90.0095,900——
2021-05-14$92.89$92.89155,500——
2021-05-13$93.16$93.16370,300——
2021-05-12$91.56$91.56251,200——
2021-05-11$90.05$90.05249,600——
2021-05-10$89.75$89.75181,600——
2021-05-07$90.23$90.23177,400——
2021-05-06$90.22$90.22316,700——
2021-05-05$90.11$90.1168,900——
2021-05-04$89.67$89.67163,800——
2021-05-03$90.22$90.22108,600——
2021-04-30$90.54$90.54164,500——
2021-04-29$92.17$92.17186,600——
2021-04-28$91.36$91.36165,900——
2021-04-27$90.66$90.6662,900——
2021-04-26$90.20$90.2099,700——
2021-04-23$87.72$87.7296,400——
2021-04-22$86.95$86.95335,000——
2021-04-21$83.50$83.50278,200——
2021-04-20$82.29$82.29227,900——
2021-04-19$80.76$80.76140,100——
2021-04-16$82.85$82.8531,600——
2021-04-15$83.50$83.5079,200——
2021-04-14$82.46$82.4696,600——
2021-04-13$83.12$83.1286,600——
2021-04-12$81.90$81.9082,400——
2021-04-09$83.25$83.25118,100——
2021-04-08$81.94$81.94260,800——
2021-04-07$80.98$80.98261,400——
2021-04-06$81.41$81.41166,600——
2021-04-05$83.01$83.01170,200——
2021-04-01$84.34$84.34102,400——
2021-03-31$84.69$84.6980,900——
2021-03-30$85.42$85.4297,900——
2021-03-29$82.96$82.9665,600——
2021-03-26$85.11$85.11128,000——
2021-03-25$82.77$82.77254,600——
2021-03-24$83.58$83.58126,100——
2021-03-23$85.81$85.81114,900——
2021-03-22$86.48$86.4850,900——
2021-03-19$86.41$86.4164,600——
2021-03-18$86.56$86.56115,000——
2021-03-17$87.57$87.5767,200——
2021-03-16$88.52$88.52108,500——
2021-03-15$87.90$87.9065,800——
2021-03-12$85.83$85.83187,900——
2021-03-11$89.75$89.7565,900——
2021-03-10$86.91$86.91160,700——
2021-03-09$88.05$88.05201,100——
2021-03-08$80.65$80.65219,700——
2021-03-05$86.74$86.74141,600——
2021-03-04$86.45$86.45129,000——
2021-03-03$89.14$89.14133,600——
2021-03-02$89.87$89.87103,800——
2021-03-01$89.95$89.95243,800——
2021-02-26$88.45$88.45311,300——
2021-02-25$85.52$85.52517,400——
2021-02-24$87.02$87.02142,200——
2021-02-23$85.17$85.17142,300——
2021-02-22$84.98$84.98175,200——
2021-02-19$87.24$87.24170,200——
2021-02-18$86.07$86.07162,500——
2021-02-17$83.41$83.41147,000——
2021-02-16$83.95$83.95255,300——
2021-02-12$85.90$85.9083,200——
2021-02-11$85.74$85.74177,400——
2021-02-10$82.50$82.50167,100——
2021-02-09$85.75$85.75124,100——
2021-02-08$86.22$86.22124,600——
2021-02-05$86.07$86.07360,300——
2021-02-04$84.92$84.92224,100——
2021-02-03$83.10$83.10113,700——
2021-02-02$83.33$83.33242,100——
2021-02-01$81.86$81.86205,200——
2021-01-29$79.06$79.0690,000——
2021-01-28$79.58$79.5885,300——
2021-01-27$78.17$78.17128,000——
2021-01-26$77.78$77.7854,300——
2021-01-25$78.87$78.87116,000——
2021-01-22$79.98$79.9857,100——
2021-01-21$80.18$80.18113,300——
2021-01-20$80.22$80.22113,900——
2021-01-19$79.25$79.2581,500——
2021-01-15$78.41$78.4187,600——
2021-01-14$78.42$78.4295,700——
2021-01-13$78.34$78.34103,900——
2021-01-12$77.79$77.7978,600——
2021-01-11$79.63$79.63100,500——
2021-01-08$79.86$79.8695,500——
2021-01-07$79.35$79.35113,500——
2021-01-06$77.07$77.07141,100——
2021-01-05$75.73$75.73235,400——
2021-01-04$73.82$73.8280,300——