Edinburgh Worldwide Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 148.20 | 149.80 | 145.20 | 146.00 | 146.00 | 752,582 |
| 2023-09-19 | 147.40 | 148.20 | 145.60 | 146.40 | 146.40 | 808,531 |
| 2023-09-18 | 149.00 | 149.00 | 147.20 | 147.40 | 147.40 | 814,857 |
| 2023-09-15 | 150.60 | 152.16 | 149.00 | 149.00 | 149.00 | 1,221,756 |
| 2023-09-14 | 149.60 | 151.20 | 149.40 | 151.20 | 151.20 | 898,937 |
| 2023-09-13 | 149.60 | 150.80 | 149.48 | 150.00 | 150.00 | 637,209 |
| 2023-09-12 | 152.20 | 153.60 | 149.62 | 150.60 | 150.60 | 910,295 |
| 2023-09-11 | 150.80 | 153.80 | 149.72 | 150.60 | 150.60 | 554,077 |
| 2023-09-08 | 151.00 | 151.20 | 149.62 | 150.80 | 150.80 | 540,335 |
| 2023-09-07 | 150.00 | 151.60 | 149.00 | 151.00 | 151.00 | 488,151 |
| 2023-09-06 | 147.80 | 152.40 | 147.80 | 151.80 | 151.80 | 558,810 |
| 2023-09-05 | 150.00 | 153.60 | 149.82 | 151.80 | 151.80 | 517,470 |
| 2023-09-04 | 150.00 | 153.20 | 149.56 | 152.80 | 152.80 | 896,860 |
| 2023-09-01 | 149.80 | 152.60 | 149.00 | 152.40 | 152.40 | 1,142,680 |
| 2023-08-31 | 149.60 | 151.20 | 147.91 | 151.20 | 151.20 | 1,100,969 |
| 2023-08-30 | 148.20 | 150.60 | 147.22 | 149.80 | 149.80 | 869,465 |
| 2023-08-29 | 145.00 | 149.60 | 145.00 | 148.60 | 148.60 | 1,068,964 |
| 2023-08-25 | 143.00 | 145.60 | 142.46 | 144.80 | 144.80 | 1,026,471 |
| 2023-08-24 | 145.00 | 148.60 | 144.12 | 145.20 | 145.20 | 917,310 |
| 2023-08-23 | 142.40 | 145.80 | 140.00 | 145.40 | 145.40 | 600,442 |
| 2023-08-22 | 142.00 | 143.60 | 140.90 | 142.80 | 142.80 | 578,613 |
| 2023-08-21 | 141.00 | 143.00 | 141.00 | 142.20 | 142.20 | 704,721 |
| 2023-08-18 | 141.60 | 143.20 | 140.41 | 142.60 | 142.60 | 862,148 |
| 2023-08-17 | 143.00 | 145.07 | 142.45 | 143.40 | 143.40 | 383,438 |
| 2023-08-16 | 145.00 | 146.15 | 144.13 | 145.00 | 145.00 | 927,536 |
| 2023-08-15 | 144.20 | 147.80 | 143.60 | 144.80 | 144.80 | 616,080 |
| 2023-08-14 | 145.40 | 147.00 | 144.00 | 146.60 | 146.60 | 665,521 |
| 2023-08-11 | 146.40 | 148.60 | 145.00 | 146.80 | 146.80 | 562,144 |
| 2023-08-10 | 147.60 | 148.60 | 147.60 | 148.40 | 148.40 | 762,444 |
| 2023-08-09 | 150.80 | 150.80 | 146.60 | 147.60 | 147.60 | 742,712 |
| 2023-08-08 | 147.60 | 148.19 | 146.20 | 147.00 | 147.00 | 498,183 |
| 2023-08-07 | 147.20 | 150.80 | 147.00 | 148.00 | 148.00 | 1,312,115 |
| 2023-08-04 | 149.20 | 150.00 | 147.40 | 149.00 | 149.00 | 357,209 |
| 2023-08-03 | 148.40 | 150.80 | 146.92 | 148.60 | 148.60 | 1,000,509 |
| 2023-08-02 | 152.80 | 152.80 | 148.40 | 149.40 | 149.40 | 823,284 |
| 2023-08-01 | 153.20 | 154.60 | 152.30 | 153.60 | 153.60 | 647,149 |
| 2023-07-31 | 151.40 | 153.89 | 149.81 | 153.20 | 153.20 | 1,309,471 |
| 2023-07-28 | 153.60 | 154.40 | 151.60 | 152.80 | 152.80 | 421,179 |
| 2023-07-27 | 151.00 | 153.80 | 149.58 | 153.60 | 153.60 | 848,750 |
| 2023-07-26 | 148.80 | 150.20 | 147.40 | 149.80 | 149.80 | 826,104 |
| 2023-07-25 | 148.00 | 149.78 | 147.55 | 149.00 | 149.00 | 1,521,826 |
| 2023-07-24 | 147.40 | 150.47 | 145.98 | 150.40 | 150.40 | 1,245,825 |
| 2023-07-21 | 149.20 | 150.40 | 146.85 | 149.60 | 149.60 | 591,109 |
| 2023-07-20 | 148.40 | 150.00 | 147.59 | 149.80 | 149.80 | 686,397 |
| 2023-07-19 | 146.40 | 150.20 | 145.31 | 150.20 | 150.20 | 1,554,914 |
| 2023-07-18 | 141.80 | 145.20 | 140.89 | 144.60 | 144.60 | 684,759 |
| 2023-07-17 | 141.40 | 143.40 | 139.47 | 143.40 | 143.40 | 1,115,896 |
| 2023-07-14 | 141.60 | 143.20 | 140.95 | 142.20 | 142.20 | 793,769 |
| 2023-07-13 | 139.00 | 142.40 | 139.00 | 142.20 | 142.20 | 1,325,137 |
| 2023-07-12 | 140.00 | 142.40 | 138.58 | 141.20 | 141.20 | 1,404,337 |
| 2023-07-11 | 140.00 | 141.60 | 138.22 | 140.40 | 140.40 | 544,112 |
| 2023-07-10 | 138.00 | 140.00 | 135.60 | 139.80 | 139.80 | 1,401,789 |
| 2023-07-07 | 135.80 | 138.60 | 135.80 | 138.20 | 138.20 | 430,133 |
| 2023-07-06 | 137.00 | 138.60 | 136.00 | 136.20 | 136.20 | 1,059,096 |
| 2023-07-05 | 137.60 | 138.60 | 137.00 | 138.60 | 138.60 | 797,556 |
| 2023-07-04 | 138.40 | 141.80 | 138.40 | 139.60 | 139.60 | 549,271 |
| 2023-07-03 | 141.00 | 141.20 | 138.40 | 139.80 | 139.80 | 1,179,570 |
| 2023-06-30 | 140.40 | 142.20 | 139.60 | 141.00 | 141.00 | 782,375 |
| 2023-06-29 | 141.00 | 142.00 | 139.40 | 140.60 | 140.60 | 1,090,582 |
| 2023-06-28 | 139.20 | 141.60 | 138.22 | 140.60 | 140.60 | 1,243,452 |
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.