Mail

DAVA - Endava plc

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2023	46.11	47.93	46.08	47.33	47.33	696,900
05 June 2023	49.15	49.65	45.73	45.97	45.97	557,900
02 June 2023	50.50	53.71	50.50	51.55	51.55	305,400
01 June 2023	48.84	50.00	48.30	49.77	49.77	272,700
31 May 2023	50.89	51.05	48.52	48.80	48.80	390,100
30 May 2023	52.00	53.15	51.01	51.30	51.30	258,900
26 May 2023	50.12	51.68	49.35	51.11	51.11	283,800
25 May 2023	51.00	51.25	48.71	49.85	49.85	278,300
24 May 2023	53.79	53.79	50.55	51.00	51.00	226,700
23 May 2023	50.50	56.42	48.57	54.19	54.19	611,700
22 May 2023	52.84	56.64	52.25	56.13	56.13	369,900
19 May 2023	51.09	53.46	50.97	52.84	52.84	622,400
18 May 2023	49.73	50.66	49.64	50.58	50.58	245,300
17 May 2023	48.87	50.30	48.11	49.77	49.77	365,600
16 May 2023	49.00	49.49	48.09	48.49	48.49	180,400
15 May 2023	49.80	50.14	49.20	49.36	49.36	289,600
12 May 2023	50.77	50.95	48.74	49.52	49.52	111,800
11 May 2023	50.01	50.95	49.25	50.72	50.72	180,100
10 May 2023	53.58	53.68	50.33	50.45	50.45	235,000
09 May 2023	52.37	53.42	52.08	52.57	52.57	507,600
08 May 2023	52.34	53.70	51.92	52.74	52.74	317,900
05 May 2023	55.96	56.00	51.51	52.14	52.14	570,700
04 May 2023	56.24	57.57	55.26	55.61	55.61	94,900
03 May 2023	57.66	58.35	56.69	56.83	56.83	140,900
02 May 2023	58.44	58.81	56.90	57.48	57.48	231,200
01 May 2023	57.13	59.64	57.13	58.99	58.99	177,200
28 Apr 2023	56.40	57.77	55.76	57.57	57.57	124,300
27 Apr 2023	56.70	56.96	55.72	56.45	56.45	72,200
26 Apr 2023	55.46	56.77	55.46	56.31	56.31	157,800
25 Apr 2023	55.88	56.31	54.58	54.69	54.69	273,300
24 Apr 2023	57.00	58.27	56.55	56.67	56.67	298,200
21 Apr 2023	58.06	59.13	56.70	57.49	57.49	634,300
20 Apr 2023	59.42	60.40	58.35	58.45	58.45	211,600
19 Apr 2023	60.10	61.29	59.10	60.33	60.33	364,900
18 Apr 2023	61.21	61.21	60.08	60.71	60.71	170,400
17 Apr 2023	61.86	61.86	60.04	60.83	60.83	139,400
14 Apr 2023	63.01	63.82	61.57	62.10	62.10	216,200
13 Apr 2023	61.99	63.43	60.70	63.41	63.41	385,900
12 Apr 2023	63.25	64.56	61.58	61.70	61.70	301,400
11 Apr 2023	61.45	62.62	61.04	62.25	62.25	262,100
10 Apr 2023	60.27	61.79	59.52	61.67	61.67	138,500
06 Apr 2023	61.00	61.50	60.10	61.04	61.04	401,000
05 Apr 2023	63.38	63.38	60.91	61.17	61.17	211,400
04 Apr 2023	66.38	66.38	63.40	63.99	63.99	198,200
03 Apr 2023	66.50	67.47	65.80	66.39	66.39	151,600
31 Mar 2023	65.65	67.64	65.65	67.18	67.18	235,100
30 Mar 2023	65.00	65.93	64.03	65.25	65.25	307,900
29 Mar 2023	64.14	65.33	63.67	64.00	64.00	293,000
28 Mar 2023	65.24	65.82	63.76	63.84	63.84	128,500
27 Mar 2023	65.91	65.91	63.75	65.44	65.44	221,900
24 Mar 2023	65.96	66.38	64.35	65.50	65.50	352,600
23 Mar 2023	64.50	67.83	63.87	66.08	66.08	389,600
22 Mar 2023	66.10	67.11	63.70	63.70	63.70	313,400
21 Mar 2023	66.87	67.22	66.01	66.08	66.08	297,200
20 Mar 2023	64.50	65.79	64.20	65.39	65.39	352,800
17 Mar 2023	69.00	69.02	63.89	64.37	64.37	337,300
16 Mar 2023	67.00	69.20	65.00	68.71	68.71	393,400
15 Mar 2023	69.90	69.99	65.20	67.74	67.74	504,400
14 Mar 2023	71.88	73.98	71.00	71.45	71.45	200,300
13 Mar 2023	71.35	73.29	70.30	70.57	70.57	259,600
10 Mar 2023	76.70	76.70	71.80	71.94	71.94	428,200
09 Mar 2023	79.18	80.09	76.47	76.75	76.75	129,800
08 Mar 2023	79.01	80.72	78.84	79.52	79.52	103,500
07 Mar 2023	81.19	82.25	78.56	79.14	79.14	175,000
06 Mar 2023	80.96	81.52	79.55	80.74	80.74	129,700
03 Mar 2023	80.50	81.70	80.21	80.52	80.52	126,000
02 Mar 2023	80.28	81.14	79.14	80.65	80.65	114,300
01 Mar 2023	79.81	80.36	78.61	80.28	80.28	186,700
28 Feb 2023	78.34	80.22	78.34	79.54	79.54	256,600
27 Feb 2023	77.13	80.08	76.92	78.95	78.95	274,600
24 Feb 2023	77.79	77.79	75.53	76.42	76.42	258,300
23 Feb 2023	79.99	80.06	77.01	79.32	79.32	192,200
22 Feb 2023	81.90	81.90	77.96	78.81	78.81	357,900
21 Feb 2023	80.72	82.63	80.11	81.55	81.55	466,200
17 Feb 2023	81.43	82.98	79.94	82.63	82.63	366,700
16 Feb 2023	80.01	84.23	80.01	81.61	81.61	445,300
15 Feb 2023	75.99	85.99	75.85	81.97	81.97	731,800
14 Feb 2023	79.90	81.14	73.00	77.00	77.00	3,088,500
13 Feb 2023	90.59	91.23	87.21	88.23	88.23	356,900
10 Feb 2023	90.48	91.76	89.67	90.63	90.63	141,900
09 Feb 2023	93.00	94.15	91.75	91.96	91.96	113,900
08 Feb 2023	92.60	93.84	91.58	92.70	92.70	113,400
07 Feb 2023	91.32	93.17	89.45	92.52	92.52	153,100
06 Feb 2023	91.43	92.52	90.46	91.32	91.32	176,200
03 Feb 2023	91.62	94.69	91.26	93.12	93.12	250,100
02 Feb 2023	91.35	95.00	91.31	94.00	94.00	168,900
01 Feb 2023	87.84	90.24	86.93	90.22	90.22	190,700
31 Jan 2023	87.36	88.64	87.32	87.87	87.87	162,200
30 Jan 2023	87.47	88.53	86.44	87.22	87.22	125,700
27 Jan 2023	87.25	89.85	87.05	88.89	88.89	82,400
26 Jan 2023	86.04	88.29	85.49	87.43	87.43	220,000
25 Jan 2023	85.27	86.53	82.25	85.12	85.12	107,900
24 Jan 2023	88.93	89.79	85.25	85.83	85.83	219,800
23 Jan 2023	87.15	89.39	86.41	88.70	88.70	191,400
20 Jan 2023	83.91	86.87	82.60	86.42	86.42	198,000
19 Jan 2023	83.38	84.98	82.22	83.97	83.97	278,800
18 Jan 2023	83.66	85.50	83.18	84.08	84.08	256,900
17 Jan 2023	79.56	83.06	79.21	82.50	82.50	234,300
13 Jan 2023	77.19	79.02	76.31	78.60	78.60	170,400
12 Jan 2023	76.10	77.95	73.28	77.72	77.72	285,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...