Edinburgh Worldwide Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 150.20 | 152.55 | 149.00 | 150.60 | 150.60 | 1,284,010 |
| 2023-03-27 | 151.20 | 153.60 | 149.84 | 151.20 | 151.20 | 1,221,342 |
| 2023-03-24 | 151.60 | 153.00 | 148.67 | 150.80 | 150.80 | 1,104,690 |
| 2023-03-23 | 152.60 | 154.00 | 148.82 | 152.20 | 152.20 | 996,602 |
| 2023-03-22 | 152.80 | 153.37 | 149.93 | 152.80 | 152.80 | 1,115,680 |
| 2023-03-21 | 152.40 | 154.80 | 151.20 | 153.00 | 153.00 | 949,769 |
| 2023-03-20 | 150.20 | 152.20 | 147.37 | 151.60 | 151.60 | 2,385,845 |
| 2023-03-17 | 157.40 | 157.86 | 151.00 | 151.80 | 151.80 | 1,113,335 |
| 2023-03-16 | 155.00 | 158.80 | 151.60 | 155.00 | 155.00 | 1,474,120 |
| 2023-03-15 | 156.00 | 157.00 | 150.00 | 152.20 | 152.20 | 1,213,167 |
| 2023-03-14 | 153.20 | 155.80 | 148.40 | 154.80 | 154.80 | 915,420 |
| 2023-03-13 | 157.40 | 158.80 | 147.80 | 151.20 | 151.20 | 1,069,953 |
| 2023-03-10 | 157.60 | 159.72 | 154.40 | 155.20 | 155.20 | 976,210 |
| 2023-03-09 | 162.40 | 163.00 | 159.20 | 162.40 | 162.40 | 974,760 |
| 2023-03-08 | 164.00 | 164.60 | 162.00 | 162.80 | 162.80 | 651,490 |
| 2023-03-07 | 164.40 | 168.80 | 164.00 | 164.60 | 164.60 | 652,901 |
| 2023-03-06 | 169.00 | 169.60 | 164.20 | 166.40 | 166.40 | 766,079 |
| 2023-03-03 | 164.40 | 167.00 | 163.36 | 166.20 | 166.20 | 764,157 |
| 2023-03-02 | 163.80 | 165.80 | 161.40 | 164.20 | 164.20 | 489,213 |
| 2023-03-01 | 168.00 | 169.80 | 162.39 | 163.00 | 163.00 | 565,287 |
| 2023-02-28 | 164.00 | 165.00 | 162.00 | 164.80 | 164.80 | 644,242 |
| 2023-02-27 | 165.80 | 167.00 | 163.00 | 165.00 | 165.00 | 474,816 |
| 2023-02-24 | 167.60 | 168.40 | 163.40 | 164.80 | 164.80 | 730,522 |
| 2023-02-23 | 169.60 | 172.80 | 165.80 | 166.60 | 166.60 | 1,167,844 |
| 2023-02-22 | 167.00 | 171.03 | 165.60 | 167.00 | 167.00 | 1,272,177 |
| 2023-02-21 | 172.00 | 175.80 | 168.80 | 169.20 | 169.20 | 921,386 |
| 2023-02-20 | 175.00 | 176.83 | 172.60 | 173.60 | 173.60 | 866,425 |
| 2023-02-17 | 176.20 | 179.94 | 174.20 | 174.40 | 174.40 | 838,747 |
| 2023-02-16 | 180.40 | 183.00 | 178.22 | 180.80 | 180.80 | 640,716 |
| 2023-02-15 | 177.40 | 182.00 | 176.36 | 181.20 | 181.20 | 492,414 |
| 2023-02-14 | 177.60 | 180.00 | 174.20 | 176.00 | 176.00 | 1,034,557 |
| 2023-02-13 | 179.00 | 179.80 | 177.00 | 179.20 | 179.20 | 451,229 |
| 2023-02-10 | 181.00 | 181.71 | 176.32 | 179.40 | 179.40 | 611,963 |
| 2023-02-09 | 185.20 | 186.55 | 181.40 | 181.40 | 181.40 | 369,277 |
| 2023-02-08 | 186.00 | 187.40 | 183.20 | 184.20 | 184.20 | 630,901 |
| 2023-02-07 | 187.00 | 189.80 | 183.00 | 184.00 | 184.00 | 438,633 |
| 2023-02-06 | 188.00 | 190.80 | 185.20 | 189.40 | 189.40 | 676,258 |
| 2023-02-03 | 189.20 | 191.00 | 186.03 | 190.60 | 190.60 | 586,482 |
| 2023-02-02 | 178.60 | 190.20 | 178.38 | 189.40 | 189.40 | 914,571 |
| 2023-02-01 | 179.60 | 180.80 | 176.97 | 179.60 | 179.60 | 423,484 |
| 2023-01-31 | 174.00 | 179.60 | 173.63 | 177.40 | 177.40 | 339,551 |
| 2023-01-30 | 181.00 | 181.00 | 176.40 | 178.80 | 178.80 | 411,311 |
| 2023-01-27 | 179.00 | 180.80 | 177.20 | 180.40 | 180.40 | 590,415 |
| 2023-01-26 | 177.00 | 181.80 | 173.40 | 179.00 | 179.00 | 618,066 |
| 2023-01-25 | 180.20 | 180.70 | 173.65 | 176.40 | 176.40 | 422,258 |
| 2023-01-24 | 176.40 | 180.34 | 175.40 | 179.80 | 179.80 | 737,310 |
| 2023-01-23 | 178.40 | 181.80 | 175.20 | 177.60 | 177.60 | 572,322 |
| 2023-01-20 | 173.20 | 177.00 | 173.20 | 176.20 | 176.20 | 437,952 |
| 2023-01-19 | 176.20 | 179.00 | 174.00 | 174.00 | 174.00 | 453,423 |
| 2023-01-18 | 180.00 | 184.00 | 175.00 | 179.00 | 179.00 | 654,474 |
| 2023-01-17 | 179.20 | 183.60 | 178.00 | 180.20 | 180.20 | 747,398 |
| 2023-01-16 | 180.60 | 182.00 | 178.25 | 179.20 | 179.20 | 568,974 |
| 2023-01-13 | 177.60 | 182.80 | 176.44 | 178.60 | 178.60 | 831,641 |
| 2023-01-12 | 180.00 | 181.60 | 175.00 | 178.00 | 178.00 | 1,091,001 |
| 2023-01-11 | 176.60 | 179.22 | 173.80 | 177.40 | 177.40 | 725,026 |
| 2023-01-10 | 177.40 | 177.60 | 172.60 | 176.00 | 176.00 | 477,038 |
| 2023-01-09 | 178.60 | 178.60 | 172.17 | 176.00 | 176.00 | 732,350 |
| 2023-01-06 | 177.00 | 180.80 | 170.00 | 175.40 | 175.40 | 1,986,742 |
| 2023-01-05 | 176.00 | 181.05 | 174.20 | 178.40 | 178.40 | 1,609,599 |
| 2023-01-04 | 179.40 | 183.20 | 175.57 | 177.00 | 177.00 | 392,446 |
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.