Edinburgh Worldwide Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 143.00 | 143.00 | 135.20 | 137.80 | 137.80 | 950,532 |
| 2023-06-26 | 139.20 | 141.74 | 136.40 | 137.00 | 137.00 | 1,147,420 |
| 2023-06-23 | 140.40 | 142.80 | 140.00 | 140.00 | 140.00 | 975,965 |
| 2023-06-22 | 140.40 | 144.44 | 140.40 | 142.80 | 142.80 | 981,034 |
| 2023-06-21 | 142.00 | 144.45 | 142.00 | 144.40 | 144.40 | 733,749 |
| 2023-06-20 | 143.60 | 144.60 | 143.00 | 144.00 | 144.00 | 713,042 |
| 2023-06-19 | 145.20 | 148.80 | 144.60 | 144.60 | 144.60 | 504,023 |
| 2023-06-16 | 146.20 | 147.20 | 145.00 | 147.00 | 147.00 | 1,502,071 |
| 2023-06-15 | 147.80 | 147.80 | 143.89 | 145.40 | 145.40 | 1,219,099 |
| 2023-06-14 | 144.80 | 147.00 | 144.80 | 147.00 | 147.00 | 1,485,649 |
| 2023-06-13 | 145.20 | 146.80 | 144.20 | 145.00 | 145.00 | 1,802,310 |
| 2023-06-12 | 145.40 | 148.20 | 143.60 | 145.20 | 145.20 | 910,184 |
| 2023-06-09 | 146.00 | 148.21 | 145.32 | 146.40 | 146.40 | 767,657 |
| 2023-06-08 | 146.20 | 149.80 | 144.20 | 147.00 | 147.00 | 2,065,068 |
| 2023-06-07 | 149.00 | 152.80 | 145.40 | 145.40 | 145.40 | 502,610 |
| 2023-06-06 | 149.60 | 152.40 | 147.53 | 148.40 | 148.40 | 787,677 |
| 2023-06-05 | 152.40 | 152.40 | 146.20 | 149.00 | 149.00 | 698,338 |
| 2023-06-02 | 147.20 | 151.32 | 147.20 | 148.60 | 148.60 | 707,488 |
| 2023-06-01 | 149.00 | 149.00 | 145.73 | 147.00 | 147.00 | 1,738,000 |
| 2023-05-31 | 147.00 | 148.20 | 144.60 | 144.60 | 144.60 | 1,330,132 |
| 2023-05-30 | 149.00 | 150.00 | 147.00 | 148.00 | 148.00 | 1,143,235 |
| 2023-05-26 | 147.60 | 149.80 | 147.10 | 148.60 | 148.60 | 983,570 |
| 2023-05-25 | 149.00 | 150.20 | 147.57 | 147.60 | 147.60 | 1,332,709 |
| 2023-05-24 | 148.00 | 149.00 | 146.72 | 148.20 | 148.20 | 1,060,328 |
| 2023-05-23 | 150.40 | 151.56 | 147.74 | 150.60 | 150.60 | 999,750 |
| 2023-05-22 | 149.00 | 151.40 | 147.26 | 151.00 | 151.00 | 1,181,308 |
| 2023-05-19 | 150.60 | 153.20 | 149.00 | 149.40 | 149.40 | 949,712 |
| 2023-05-18 | 148.00 | 150.40 | 146.61 | 150.40 | 150.40 | 769,424 |
| 2023-05-17 | 148.40 | 150.17 | 147.00 | 147.20 | 147.20 | 397,879 |
| 2023-05-16 | 149.20 | 151.00 | 147.20 | 148.00 | 148.00 | 869,016 |
| 2023-05-15 | 148.80 | 151.00 | 147.20 | 148.40 | 148.40 | 559,652 |
| 2023-05-12 | 148.40 | 150.00 | 147.45 | 149.00 | 149.00 | 461,525 |
| 2023-05-11 | 148.40 | 150.80 | 147.25 | 150.20 | 150.20 | 823,905 |
| 2023-05-10 | 148.20 | 150.00 | 147.25 | 148.80 | 148.80 | 806,096 |
| 2023-05-09 | 146.40 | 150.00 | 146.40 | 148.60 | 148.60 | 804,917 |
| 2023-05-05 | 147.00 | 149.80 | 147.00 | 149.80 | 149.80 | 514,200 |
| 2023-05-04 | 147.20 | 149.00 | 146.85 | 149.00 | 149.00 | 588,372 |
| 2023-05-03 | 150.00 | 150.80 | 147.64 | 148.00 | 148.00 | 638,583 |
| 2023-05-02 | 151.20 | 152.00 | 148.20 | 149.00 | 149.00 | 1,585,760 |
| 2023-04-28 | 148.20 | 150.40 | 147.34 | 149.20 | 149.20 | 1,033,625 |
| 2023-04-27 | 149.00 | 150.80 | 147.80 | 147.80 | 147.80 | 1,226,587 |
| 2023-04-26 | 150.40 | 150.80 | 148.56 | 149.80 | 149.80 | 784,356 |
| 2023-04-25 | 151.00 | 151.93 | 149.20 | 150.60 | 150.60 | 2,480,917 |
| 2023-04-24 | 152.60 | 153.80 | 151.12 | 152.20 | 152.20 | 897,490 |
| 2023-04-21 | 151.20 | 153.60 | 150.77 | 152.80 | 152.80 | 750,601 |
| 2023-04-20 | 152.00 | 154.20 | 150.00 | 152.20 | 152.20 | 596,088 |
| 2023-04-19 | 151.40 | 153.80 | 151.13 | 152.80 | 152.80 | 607,954 |
| 2023-04-18 | 155.20 | 156.40 | 153.00 | 153.60 | 153.60 | 656,838 |
| 2023-04-17 | 153.40 | 155.40 | 152.72 | 154.20 | 154.20 | 807,865 |
| 2023-04-14 | 151.60 | 156.00 | 151.60 | 153.80 | 153.80 | 468,162 |
| 2023-04-13 | 150.00 | 154.60 | 150.00 | 153.80 | 153.80 | 593,621 |
| 2023-04-12 | 151.40 | 157.80 | 150.20 | 152.40 | 152.40 | 482,204 |
| 2023-04-11 | 152.80 | 158.00 | 151.81 | 153.20 | 153.20 | 848,698 |
| 2023-04-06 | 149.80 | 155.80 | 149.80 | 152.40 | 152.40 | 578,727 |
| 2023-04-05 | 156.00 | 156.00 | 149.80 | 150.00 | 150.00 | 1,155,990 |
| 2023-04-04 | 153.20 | 160.20 | 152.20 | 152.60 | 152.60 | 1,016,240 |
| 2023-04-03 | 154.80 | 158.00 | 153.20 | 154.00 | 154.00 | 1,199,066 |
| 2023-03-31 | 154.20 | 156.80 | 153.00 | 155.20 | 155.20 | 1,556,586 |
| 2023-03-30 | 152.00 | 155.42 | 151.25 | 154.00 | 154.00 | 855,625 |
| 2023-03-29 | 150.20 | 151.67 | 148.20 | 151.60 | 151.60 | 960,101 |
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.