Edinburgh Worldwide Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 150.00 | 150.16 | 146.91 | 147.60 | 147.60 | 664,311 |
| 2024-08-29 | 147.80 | 149.60 | 145.86 | 148.40 | 148.40 | 416,768 |
| 2024-08-28 | 150.60 | 151.00 | 148.00 | 148.00 | 148.00 | 969,857 |
| 2024-08-27 | 150.00 | 150.60 | 148.20 | 148.20 | 148.20 | 551,111 |
| 2024-08-23 | 151.40 | 151.40 | 148.00 | 148.00 | 148.00 | 386,835 |
| 2024-08-22 | 150.80 | 152.00 | 149.60 | 149.60 | 149.60 | 514,706 |
| 2024-08-21 | 150.80 | 154.00 | 150.00 | 151.60 | 151.60 | 402,065 |
| 2024-08-20 | 151.80 | 154.40 | 150.40 | 150.40 | 150.40 | 675,216 |
| 2024-08-19 | 150.80 | 152.60 | 149.00 | 151.40 | 151.40 | 485,987 |
| 2024-08-16 | 151.00 | 154.00 | 150.60 | 151.20 | 151.20 | 379,048 |
| 2024-08-15 | 151.00 | 154.20 | 150.40 | 152.20 | 152.20 | 346,566 |
| 2024-08-14 | 153.20 | 154.20 | 150.80 | 152.00 | 152.00 | 512,811 |
| 2024-08-13 | 150.60 | 152.33 | 150.20 | 151.80 | 151.80 | 443,584 |
| 2024-08-12 | 151.00 | 152.80 | 150.85 | 151.60 | 151.60 | 293,049 |
| 2024-08-09 | 151.00 | 152.69 | 148.80 | 152.40 | 152.40 | 343,545 |
| 2024-08-08 | 150.00 | 154.00 | 147.78 | 150.80 | 150.80 | 507,339 |
| 2024-08-07 | 154.00 | 154.00 | 150.40 | 152.20 | 152.20 | 383,255 |
| 2024-08-06 | 148.40 | 151.60 | 148.00 | 151.00 | 151.00 | 895,123 |
| 2024-08-05 | 152.00 | 152.00 | 143.00 | 148.60 | 148.60 | 2,009,354 |
| 2024-08-02 | 158.40 | 160.80 | 154.00 | 154.00 | 154.00 | 1,491,651 |
| 2024-08-01 | 160.00 | 165.40 | 160.00 | 163.40 | 163.40 | 933,241 |
| 2024-07-31 | 161.60 | 163.80 | 160.00 | 163.00 | 163.00 | 602,474 |
| 2024-07-30 | 161.00 | 163.80 | 158.00 | 161.40 | 161.40 | 1,220,762 |
| 2024-07-29 | 159.00 | 162.20 | 158.98 | 161.20 | 161.20 | 951,298 |
| 2024-07-26 | 157.00 | 160.80 | 156.22 | 160.20 | 160.20 | 1,039,564 |
| 2024-07-25 | 154.80 | 156.80 | 154.80 | 156.80 | 156.80 | 626,308 |
| 2024-07-24 | 157.60 | 158.64 | 156.60 | 157.40 | 157.40 | 396,462 |
| 2024-07-23 | 158.00 | 159.60 | 157.60 | 159.00 | 159.00 | 949,026 |
| 2024-07-22 | 156.00 | 159.20 | 156.00 | 158.40 | 158.40 | 1,712,179 |
| 2024-07-19 | 156.40 | 159.10 | 154.40 | 157.40 | 157.40 | 2,352,970 |
| 2024-07-18 | 154.40 | 157.89 | 154.40 | 155.80 | 155.80 | 2,023,334 |
| 2024-07-17 | 154.20 | 155.25 | 153.00 | 154.40 | 154.40 | 838,785 |
| 2024-07-16 | 153.40 | 155.00 | 152.40 | 155.00 | 155.00 | 995,488 |
| 2024-07-15 | 152.60 | 153.28 | 150.20 | 152.80 | 152.80 | 636,938 |
| 2024-07-12 | 151.80 | 153.00 | 150.20 | 153.00 | 153.00 | 594,499 |
| 2024-07-11 | 149.00 | 151.40 | 147.20 | 151.40 | 151.40 | 703,258 |
| 2024-07-10 | 147.00 | 148.80 | 147.00 | 148.60 | 148.60 | 635,686 |
| 2024-07-09 | 148.20 | 148.40 | 146.80 | 148.00 | 148.00 | 763,203 |
| 2024-07-08 | 146.80 | 148.20 | 146.40 | 148.20 | 148.20 | 528,959 |
| 2024-07-05 | 147.40 | 148.60 | 146.20 | 148.40 | 148.40 | 584,333 |
| 2024-07-04 | 146.00 | 147.80 | 145.80 | 146.20 | 146.20 | 1,083,821 |
| 2024-07-03 | 147.00 | 147.00 | 144.60 | 147.00 | 147.00 | 1,627,282 |
| 2024-07-02 | 146.60 | 147.03 | 145.40 | 146.20 | 146.20 | 556,364 |
| 2024-07-01 | 145.40 | 147.88 | 145.40 | 146.80 | 146.80 | 1,094,084 |
| 2024-06-28 | 146.60 | 147.40 | 145.80 | 147.20 | 147.20 | 835,109 |
| 2024-06-27 | 143.00 | 145.90 | 143.00 | 145.20 | 145.20 | 590,385 |
| 2024-06-26 | 144.00 | 145.20 | 142.69 | 145.20 | 145.20 | 1,007,928 |
| 2024-06-25 | 143.00 | 144.00 | 142.20 | 143.20 | 143.20 | 522,455 |
| 2024-06-24 | 140.20 | 144.80 | 140.20 | 144.80 | 144.80 | 1,603,314 |
| 2024-06-21 | 140.40 | 142.00 | 140.40 | 141.00 | 141.00 | 705,991 |
| 2024-06-20 | 141.40 | 142.20 | 140.60 | 141.20 | 141.20 | 1,096,502 |
| 2024-06-19 | 145.80 | 145.80 | 140.80 | 141.80 | 141.80 | 1,595,878 |
| 2024-06-18 | 143.60 | 144.20 | 142.20 | 142.40 | 142.40 | 741,317 |
| 2024-06-17 | 143.00 | 144.00 | 142.74 | 143.40 | 143.40 | 1,803,973 |
| 2024-06-14 | 143.20 | 144.20 | 143.20 | 143.20 | 143.20 | 514,765 |
| 2024-06-13 | 144.00 | 145.60 | 143.72 | 143.80 | 143.80 | 717,441 |
| 2024-06-12 | 141.20 | 146.40 | 141.20 | 146.20 | 146.20 | 783,811 |
| 2024-06-11 | 142.60 | 142.80 | 141.00 | 142.60 | 142.60 | 832,636 |
| 2024-06-10 | 142.20 | 143.01 | 141.20 | 142.20 | 142.20 | 1,014,652 |
| 2024-06-07 | 143.20 | 143.60 | 142.40 | 142.60 | 142.60 | 787,486 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.