Edinburgh Worldwide Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 143.00 | 143.20 | 140.00 | 140.00 | 140.00 | 522,630 |
| 2023-12-11 | 139.00 | 141.60 | 139.00 | 140.80 | 140.80 | 581,794 |
| 2023-12-08 | 140.80 | 142.00 | 138.60 | 141.20 | 141.20 | 469,410 |
| 2023-12-07 | 138.00 | 141.23 | 137.80 | 140.00 | 140.00 | 435,790 |
| 2023-12-06 | 137.60 | 141.00 | 136.16 | 141.00 | 141.00 | 405,021 |
| 2023-12-05 | 136.20 | 139.00 | 135.60 | 138.00 | 138.00 | 731,236 |
| 2023-12-04 | 139.80 | 140.00 | 136.20 | 137.00 | 137.00 | 580,949 |
| 2023-12-01 | 137.80 | 139.00 | 136.60 | 139.00 | 139.00 | 543,157 |
| 2023-11-30 | 138.00 | 141.80 | 137.60 | 137.60 | 137.60 | 503,308 |
| 2023-11-29 | 140.20 | 141.80 | 137.20 | 139.20 | 139.20 | 548,203 |
| 2023-11-28 | 139.20 | 141.80 | 138.00 | 138.80 | 138.80 | 439,948 |
| 2023-11-27 | 141.20 | 143.40 | 139.20 | 141.00 | 141.00 | 276,827 |
| 2023-11-24 | 143.40 | 143.80 | 140.00 | 141.80 | 141.80 | 335,356 |
| 2023-11-23 | 140.20 | 141.81 | 140.20 | 141.40 | 141.40 | 415,893 |
| 2023-11-22 | 142.00 | 144.20 | 141.66 | 142.20 | 142.20 | 556,873 |
| 2023-11-21 | 145.60 | 145.80 | 143.00 | 143.00 | 143.00 | 532,604 |
| 2023-11-20 | 143.80 | 145.20 | 141.12 | 145.00 | 145.00 | 469,703 |
| 2023-11-17 | 140.60 | 143.60 | 140.00 | 143.00 | 143.00 | 477,312 |
| 2023-11-16 | 140.40 | 143.60 | 139.37 | 139.80 | 139.80 | 484,085 |
| 2023-11-15 | 141.00 | 143.00 | 136.60 | 142.60 | 142.60 | 673,902 |
| 2023-11-14 | 133.40 | 138.60 | 132.00 | 138.20 | 138.20 | 954,437 |
| 2023-11-13 | 134.00 | 137.80 | 132.40 | 133.40 | 133.40 | 336,013 |
| 2023-11-10 | 136.80 | 136.80 | 133.20 | 134.40 | 134.40 | 484,553 |
| 2023-11-09 | 136.80 | 138.20 | 136.20 | 137.40 | 137.40 | 289,592 |
| 2023-11-08 | 133.00 | 138.80 | 133.00 | 137.00 | 137.00 | 637,247 |
| 2023-11-07 | 133.00 | 135.80 | 132.55 | 134.40 | 134.40 | 630,801 |
| 2023-11-06 | 135.20 | 135.80 | 132.60 | 133.60 | 133.60 | 419,067 |
| 2023-11-03 | 132.40 | 134.80 | 129.39 | 134.80 | 134.80 | 646,500 |
| 2023-11-02 | 130.20 | 131.18 | 126.71 | 130.40 | 130.40 | 590,811 |
| 2023-11-01 | 124.00 | 125.40 | 122.20 | 125.40 | 125.40 | 858,990 |
| 2023-10-31 | 126.00 | 126.00 | 122.00 | 124.80 | 124.80 | 511,081 |
| 2023-10-30 | 123.20 | 123.80 | 120.80 | 123.80 | 123.80 | 1,002,365 |
| 2023-10-27 | 123.60 | 126.80 | 122.00 | 122.40 | 122.40 | 471,882 |
| 2023-10-26 | 125.40 | 125.40 | 122.90 | 123.80 | 123.80 | 2,955,012 |
| 2023-10-25 | 126.20 | 127.20 | 124.75 | 125.40 | 125.40 | 473,517 |
| 2023-10-24 | 127.00 | 127.00 | 124.51 | 126.40 | 126.40 | 680,249 |
| 2023-10-23 | 126.00 | 126.20 | 124.40 | 125.80 | 125.80 | 1,889,554 |
| 2023-10-20 | 127.60 | 128.80 | 125.71 | 126.00 | 126.00 | 602,848 |
| 2023-10-19 | 131.00 | 131.00 | 127.18 | 128.00 | 128.00 | 379,801 |
| 2023-10-18 | 132.00 | 132.00 | 128.60 | 129.60 | 129.60 | 753,243 |
| 2023-10-17 | 129.40 | 130.86 | 128.20 | 130.00 | 130.00 | 1,251,572 |
| 2023-10-16 | 132.40 | 134.80 | 129.35 | 129.40 | 129.40 | 673,581 |
| 2023-10-13 | 132.40 | 134.00 | 130.60 | 130.60 | 130.60 | 844,804 |
| 2023-10-12 | 133.00 | 136.80 | 132.22 | 133.60 | 133.60 | 652,989 |
| 2023-10-11 | 133.80 | 134.80 | 132.20 | 132.20 | 132.20 | 575,251 |
| 2023-10-10 | 133.00 | 134.40 | 133.00 | 134.00 | 134.00 | 617,568 |
| 2023-10-09 | 131.00 | 133.80 | 131.00 | 132.00 | 132.00 | 702,734 |
| 2023-10-06 | 135.80 | 135.80 | 131.00 | 133.60 | 133.60 | 703,306 |
| 2023-10-05 | 131.40 | 134.80 | 131.40 | 132.60 | 132.60 | 589,791 |
| 2023-10-04 | 138.00 | 138.00 | 132.00 | 132.60 | 132.60 | 602,179 |
| 2023-10-03 | 140.00 | 140.00 | 134.60 | 134.60 | 134.60 | 718,216 |
| 2023-10-02 | 140.40 | 141.36 | 137.60 | 137.80 | 137.80 | 616,395 |
| 2023-09-29 | 139.00 | 142.80 | 139.00 | 139.40 | 139.40 | 528,470 |
| 2023-09-28 | 139.40 | 141.20 | 138.60 | 138.60 | 138.60 | 429,527 |
| 2023-09-27 | 141.00 | 143.40 | 139.80 | 140.20 | 140.20 | 750,439 |
| 2023-09-26 | 140.80 | 141.96 | 139.67 | 140.00 | 140.00 | 894,673 |
| 2023-09-25 | 141.20 | 142.00 | 140.05 | 141.40 | 141.40 | 762,056 |
| 2023-09-22 | 142.40 | 143.60 | 142.00 | 142.40 | 142.40 | 702,755 |
| 2023-09-21 | 143.40 | 146.20 | 142.20 | 143.20 | 143.20 | 703,828 |
| 2023-09-20 | 148.20 | 149.80 | 145.20 | 146.00 | 146.00 | 752,582 |
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.