Edinburgh Worldwide Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 144.00 | 149.00 | 144.00 | 148.40 | 148.40 | 1,314,984 |
| 2024-03-07 | 144.00 | 149.00 | 144.00 | 147.60 | 147.60 | 710,040 |
| 2024-03-06 | 146.80 | 149.00 | 144.40 | 146.20 | 146.20 | 1,065,879 |
| 2024-03-05 | 145.60 | 146.80 | 145.11 | 145.60 | 145.60 | 911,372 |
| 2024-03-04 | 149.00 | 149.00 | 146.00 | 146.40 | 146.40 | 574,101 |
| 2024-03-01 | 145.00 | 147.80 | 145.00 | 147.00 | 147.00 | 610,471 |
| 2024-02-29 | 146.80 | 147.40 | 144.52 | 146.00 | 146.00 | 907,060 |
| 2024-02-28 | 147.00 | 147.00 | 144.40 | 145.60 | 145.60 | 901,590 |
| 2024-02-27 | 147.00 | 147.00 | 144.80 | 146.80 | 146.80 | 1,125,007 |
| 2024-02-26 | 145.40 | 146.00 | 144.60 | 145.20 | 145.20 | 898,103 |
| 2024-02-23 | 144.40 | 148.00 | 144.40 | 145.20 | 145.20 | 874,775 |
| 2024-02-22 | 144.60 | 148.00 | 144.60 | 148.00 | 148.00 | 847,329 |
| 2024-02-21 | 145.20 | 147.80 | 144.20 | 144.20 | 144.20 | 450,804 |
| 2024-02-20 | 146.20 | 147.60 | 146.00 | 147.20 | 147.20 | 945,078 |
| 2024-02-19 | 150.00 | 150.00 | 146.00 | 147.40 | 147.40 | 641,389 |
| 2024-02-16 | 150.00 | 150.00 | 146.40 | 148.60 | 148.60 | 1,203,910 |
| 2024-02-15 | 147.80 | 148.80 | 146.52 | 148.20 | 148.20 | 1,349,099 |
| 2024-02-14 | 146.60 | 147.00 | 144.80 | 146.00 | 146.00 | 558,392 |
| 2024-02-13 | 146.80 | 147.80 | 144.12 | 146.00 | 146.00 | 1,482,713 |
| 2024-02-12 | 145.00 | 147.60 | 144.80 | 147.00 | 147.00 | 1,257,041 |
| 2024-02-09 | 145.00 | 146.80 | 144.60 | 146.00 | 146.00 | 646,383 |
| 2024-02-08 | 144.80 | 145.82 | 144.44 | 145.00 | 145.00 | 628,255 |
| 2024-02-07 | 145.40 | 146.20 | 144.00 | 145.00 | 145.00 | 471,855 |
| 2024-02-06 | 145.00 | 146.60 | 144.40 | 145.00 | 145.00 | 717,348 |
| 2024-02-05 | 144.20 | 148.00 | 144.20 | 144.40 | 144.40 | 792,412 |
| 2024-02-02 | 150.00 | 150.00 | 145.00 | 146.00 | 146.00 | 564,287 |
| 2024-02-01 | 148.00 | 148.80 | 145.33 | 145.60 | 145.60 | 557,802 |
| 2024-01-31 | 151.00 | 154.40 | 148.35 | 149.00 | 149.00 | 796,343 |
| 2024-01-30 | 150.00 | 154.00 | 150.00 | 151.40 | 151.40 | 845,252 |
| 2024-01-29 | 151.20 | 152.20 | 149.20 | 151.60 | 151.60 | 663,347 |
| 2024-01-26 | 151.00 | 151.60 | 149.10 | 150.80 | 150.80 | 884,631 |
| 2024-01-25 | 151.60 | 151.60 | 148.20 | 150.60 | 150.60 | 671,391 |
| 2024-01-24 | 151.00 | 151.80 | 148.20 | 149.60 | 149.60 | 626,536 |
| 2024-01-23 | 149.00 | 151.00 | 148.59 | 148.80 | 148.80 | 867,390 |
| 2024-01-22 | 145.00 | 148.60 | 145.00 | 148.40 | 148.40 | 797,907 |
| 2024-01-19 | 149.00 | 149.00 | 144.60 | 144.60 | 144.60 | 677,825 |
| 2024-01-18 | 144.60 | 147.20 | 144.60 | 146.00 | 146.00 | 529,514 |
| 2024-01-17 | 142.40 | 146.20 | 142.40 | 144.60 | 144.60 | 674,341 |
| 2024-01-16 | 147.00 | 148.80 | 146.15 | 146.60 | 146.60 | 518,136 |
| 2024-01-15 | 147.00 | 152.00 | 146.60 | 148.00 | 148.00 | 812,880 |
| 2024-01-12 | 153.20 | 153.60 | 150.00 | 150.00 | 150.00 | 323,254 |
| 2024-01-11 | 150.00 | 155.00 | 150.00 | 150.00 | 150.00 | 453,374 |
| 2024-01-10 | 149.00 | 153.60 | 149.00 | 151.60 | 151.60 | 329,643 |
| 2024-01-09 | 150.40 | 152.60 | 149.00 | 152.60 | 152.60 | 508,417 |
| 2024-01-08 | 148.20 | 150.00 | 146.60 | 149.00 | 149.00 | 532,710 |
| 2024-01-05 | 152.00 | 153.60 | 149.40 | 149.40 | 149.40 | 427,429 |
| 2024-01-04 | 152.00 | 155.40 | 151.00 | 151.80 | 151.80 | 481,121 |
| 2024-01-03 | 155.00 | 155.00 | 151.00 | 152.60 | 152.60 | 748,726 |
| 2024-01-02 | 157.00 | 157.00 | 152.80 | 154.40 | 154.40 | 602,203 |
| 2023-12-29 | 156.80 | 157.80 | 153.80 | 157.00 | 157.00 | 281,956 |
| 2023-12-28 | 153.80 | 156.20 | 152.15 | 156.00 | 156.00 | 500,604 |
| 2023-12-27 | 151.00 | 153.80 | 150.31 | 153.40 | 153.40 | 499,006 |
| 2023-12-22 | 149.60 | 151.20 | 149.29 | 150.40 | 150.40 | 181,198 |
| 2023-12-21 | 149.00 | 151.40 | 146.80 | 151.00 | 151.00 | 218,378 |
| 2023-12-20 | 150.80 | 151.00 | 149.20 | 149.60 | 149.60 | 528,479 |
| 2023-12-19 | 149.00 | 150.20 | 147.54 | 149.00 | 149.00 | 550,577 |
| 2023-12-18 | 149.20 | 149.42 | 146.00 | 147.60 | 147.60 | 614,460 |
| 2023-12-15 | 144.40 | 150.00 | 144.20 | 147.80 | 147.80 | 717,218 |
| 2023-12-14 | 144.00 | 147.60 | 142.77 | 147.60 | 147.60 | 824,280 |
| 2023-12-13 | 141.00 | 143.00 | 139.80 | 139.80 | 139.80 | 546,935 |
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.