Edinburgh Worldwide Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 144.00 | 144.00 | 142.60 | 143.80 | 143.80 | 1,169,946 |
| 2024-06-05 | 143.80 | 144.20 | 141.80 | 144.20 | 144.20 | 426,653 |
| 2024-06-04 | 142.80 | 143.61 | 142.40 | 142.80 | 142.80 | 283,999 |
| 2024-06-03 | 143.60 | 144.89 | 142.60 | 144.60 | 144.60 | 795,488 |
| 2024-05-31 | 142.80 | 143.89 | 140.60 | 143.60 | 143.60 | 735,259 |
| 2024-05-30 | 140.80 | 142.60 | 140.20 | 142.20 | 142.20 | 707,709 |
| 2024-05-29 | 142.20 | 143.00 | 140.80 | 140.80 | 140.80 | 377,690 |
| 2024-05-28 | 143.80 | 144.70 | 142.20 | 142.80 | 142.80 | 892,790 |
| 2024-05-24 | 143.00 | 144.00 | 142.80 | 143.40 | 143.40 | 702,215 |
| 2024-05-23 | 144.00 | 145.20 | 143.52 | 143.80 | 143.80 | 2,740,693 |
| 2024-05-22 | 144.60 | 145.60 | 143.00 | 145.20 | 145.20 | 1,620,278 |
| 2024-05-21 | 145.40 | 145.58 | 144.00 | 144.60 | 144.60 | 1,276,764 |
| 2024-05-20 | 143.80 | 147.00 | 143.80 | 146.00 | 146.00 | 830,791 |
| 2024-05-17 | 148.80 | 148.80 | 144.00 | 145.40 | 145.40 | 773,743 |
| 2024-05-16 | 145.00 | 146.20 | 144.40 | 146.20 | 146.20 | 567,654 |
| 2024-05-15 | 145.00 | 147.40 | 145.00 | 146.60 | 146.60 | 632,010 |
| 2024-05-14 | 144.40 | 146.60 | 142.80 | 146.60 | 146.60 | 1,249,809 |
| 2024-05-13 | 145.00 | 145.00 | 142.57 | 144.60 | 144.60 | 1,131,783 |
| 2024-05-10 | 145.80 | 146.80 | 144.00 | 144.00 | 144.00 | 3,060,794 |
| 2024-05-09 | 145.00 | 145.80 | 143.97 | 145.60 | 145.60 | 792,988 |
| 2024-05-08 | 146.00 | 147.26 | 145.18 | 145.40 | 145.40 | 755,956 |
| 2024-05-07 | 147.00 | 148.40 | 146.41 | 147.40 | 147.40 | 730,285 |
| 2024-05-03 | 141.00 | 146.40 | 141.00 | 146.40 | 146.40 | 1,718,614 |
| 2024-05-02 | 141.22 | 144.40 | 141.22 | 144.40 | 144.40 | 685,580 |
| 2024-05-01 | 140.00 | 142.33 | 139.20 | 141.00 | 141.00 | 488,733 |
| 2024-04-30 | 140.60 | 142.60 | 140.60 | 141.80 | 141.80 | 1,207,540 |
| 2024-04-29 | 139.20 | 142.40 | 139.20 | 142.20 | 142.20 | 838,878 |
| 2024-04-26 | 138.00 | 141.80 | 138.00 | 140.60 | 140.60 | 547,756 |
| 2024-04-25 | 140.00 | 141.80 | 139.30 | 139.60 | 139.60 | 890,245 |
| 2024-04-24 | 141.80 | 142.40 | 140.48 | 142.00 | 142.00 | 744,017 |
| 2024-04-23 | 139.00 | 141.40 | 138.80 | 141.40 | 141.40 | 644,597 |
| 2024-04-22 | 137.00 | 139.85 | 136.20 | 137.80 | 137.80 | 1,263,862 |
| 2024-04-19 | 137.40 | 139.00 | 136.42 | 137.80 | 137.80 | 426,408 |
| 2024-04-18 | 139.40 | 143.80 | 138.60 | 139.80 | 139.80 | 319,777 |
| 2024-04-17 | 140.60 | 142.00 | 139.20 | 140.00 | 140.00 | 432,882 |
| 2024-04-16 | 141.60 | 143.80 | 140.18 | 140.20 | 140.20 | 520,416 |
| 2024-04-15 | 146.00 | 146.00 | 143.20 | 143.60 | 143.60 | 666,220 |
| 2024-04-12 | 149.60 | 149.60 | 144.80 | 144.80 | 144.80 | 885,391 |
| 2024-04-11 | 147.60 | 147.60 | 145.00 | 145.20 | 145.20 | 762,843 |
| 2024-04-10 | 150.00 | 150.00 | 145.60 | 145.60 | 145.60 | 872,086 |
| 2024-04-09 | 146.20 | 147.45 | 145.60 | 147.20 | 147.20 | 1,054,094 |
| 2024-04-08 | 145.80 | 146.80 | 143.00 | 146.20 | 146.20 | 1,606,184 |
| 2024-04-05 | 142.80 | 144.60 | 142.80 | 144.40 | 144.40 | 663,796 |
| 2024-04-04 | 142.80 | 145.80 | 142.80 | 145.60 | 145.60 | 1,136,392 |
| 2024-04-03 | 144.00 | 145.00 | 143.00 | 144.40 | 144.40 | 781,159 |
| 2024-04-02 | 146.60 | 149.80 | 144.60 | 144.60 | 144.60 | 874,456 |
| 2024-03-28 | 148.60 | 149.40 | 146.40 | 149.00 | 149.00 | 1,182,664 |
| 2024-03-27 | 146.00 | 147.80 | 145.20 | 147.20 | 147.20 | 1,650,794 |
| 2024-03-26 | 145.40 | 147.80 | 144.78 | 146.20 | 146.20 | 1,303,149 |
| 2024-03-25 | 146.60 | 147.76 | 145.00 | 145.80 | 145.80 | 948,421 |
| 2024-03-22 | 149.20 | 150.00 | 147.00 | 147.80 | 147.80 | 832,189 |
| 2024-03-21 | 149.00 | 149.60 | 146.59 | 149.60 | 149.60 | 654,759 |
| 2024-03-20 | 144.80 | 146.00 | 144.38 | 146.00 | 146.00 | 933,925 |
| 2024-03-19 | 143.60 | 145.00 | 143.60 | 144.40 | 144.40 | 496,508 |
| 2024-03-18 | 147.00 | 148.00 | 144.00 | 144.40 | 144.40 | 827,972 |
| 2024-03-15 | 148.00 | 148.00 | 145.12 | 146.80 | 146.80 | 683,354 |
| 2024-03-14 | 148.60 | 148.80 | 146.80 | 147.00 | 147.00 | 1,050,385 |
| 2024-03-13 | 147.20 | 148.00 | 145.60 | 148.00 | 148.00 | 1,321,570 |
| 2024-03-12 | 146.40 | 149.00 | 146.40 | 146.40 | 146.40 | 1,301,076 |
| 2024-03-11 | 146.20 | 147.60 | 145.00 | 147.20 | 147.20 | 766,240 |
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.