Edinburgh Worldwide Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 176.20 | 182.80 | 174.20 | 177.00 | 177.00 | 609,516 |
| 2022-12-30 | 176.20 | 177.80 | 173.29 | 176.20 | 176.20 | 89,821 |
| 2022-12-29 | 179.00 | 179.00 | 171.24 | 175.00 | 175.00 | 512,117 |
| 2022-12-28 | 179.00 | 179.00 | 170.54 | 173.00 | 173.00 | 173,185 |
| 2022-12-23 | 174.40 | 177.40 | 170.20 | 177.40 | 177.40 | 105,285 |
| 2022-12-22 | 173.80 | 177.40 | 171.31 | 173.80 | 173.80 | 235,632 |
| 2022-12-21 | 171.00 | 175.80 | 171.00 | 174.80 | 174.80 | 363,681 |
| 2022-12-20 | 171.00 | 176.80 | 170.40 | 173.40 | 173.40 | 271,999 |
| 2022-12-19 | 174.20 | 178.21 | 173.00 | 175.00 | 175.00 | 523,068 |
| 2022-12-16 | 178.00 | 178.47 | 174.20 | 174.20 | 174.20 | 1,085,023 |
| 2022-12-15 | 176.00 | 180.40 | 174.01 | 179.60 | 179.60 | 394,755 |
| 2022-12-14 | 179.00 | 182.00 | 177.00 | 178.40 | 178.40 | 362,168 |
| 2022-12-13 | 177.60 | 185.45 | 175.12 | 180.60 | 180.60 | 774,188 |
| 2022-12-12 | 178.60 | 178.80 | 175.50 | 178.60 | 178.60 | 343,067 |
| 2022-12-09 | 178.60 | 181.60 | 176.00 | 179.00 | 179.00 | 357,606 |
| 2022-12-08 | 177.60 | 180.80 | 176.80 | 176.80 | 176.80 | 363,180 |
| 2022-12-07 | 182.80 | 182.80 | 170.40 | 177.80 | 177.80 | 671,677 |
| 2022-12-06 | 182.00 | 187.80 | 176.00 | 176.00 | 176.00 | 1,144,644 |
| 2022-12-05 | 185.60 | 188.00 | 180.99 | 185.40 | 185.40 | 1,454,023 |
| 2022-12-02 | 183.00 | 185.00 | 179.49 | 183.00 | 183.00 | 334,979 |
| 2022-12-01 | 179.00 | 184.60 | 176.20 | 184.40 | 184.40 | 883,811 |
| 2022-11-30 | 175.80 | 181.20 | 175.80 | 177.00 | 177.00 | 476,139 |
| 2022-11-29 | 177.00 | 181.38 | 176.80 | 177.00 | 177.00 | 968,211 |
| 2022-11-28 | 174.60 | 179.00 | 170.00 | 178.60 | 178.60 | 796,358 |
| 2022-11-25 | 176.80 | 181.60 | 174.65 | 178.60 | 178.60 | 256,665 |
| 2022-11-24 | 177.60 | 180.00 | 174.70 | 176.00 | 176.00 | 243,435 |
| 2022-11-23 | 179.00 | 180.00 | 174.00 | 179.20 | 179.20 | 271,305 |
| 2022-11-22 | 180.40 | 180.40 | 174.59 | 179.20 | 179.20 | 438,638 |
| 2022-11-21 | 174.40 | 181.40 | 174.40 | 179.60 | 179.60 | 397,097 |
| 2022-11-18 | 178.00 | 183.80 | 176.80 | 178.60 | 178.60 | 538,208 |
| 2022-11-17 | 181.80 | 187.20 | 178.58 | 179.40 | 179.40 | 358,539 |
| 2022-11-16 | 189.00 | 193.00 | 181.60 | 184.60 | 184.60 | 425,766 |
| 2022-11-15 | 190.00 | 191.60 | 185.60 | 191.00 | 191.00 | 461,843 |
| 2022-11-14 | 189.60 | 191.80 | 185.20 | 188.80 | 188.80 | 590,805 |
| 2022-11-11 | 183.80 | 190.80 | 179.74 | 188.20 | 188.20 | 864,541 |
| 2022-11-10 | 169.20 | 180.80 | 166.20 | 180.60 | 180.60 | 769,032 |
| 2022-11-09 | 173.00 | 173.00 | 167.53 | 169.40 | 169.40 | 247,367 |
| 2022-11-08 | 166.00 | 172.60 | 166.00 | 170.60 | 170.60 | 3,418,676 |
| 2022-11-07 | 172.00 | 173.80 | 167.00 | 170.00 | 170.00 | 440,341 |
| 2022-11-04 | 174.60 | 177.80 | 169.40 | 171.00 | 171.00 | 529,841 |
| 2022-11-03 | 167.80 | 174.75 | 167.00 | 173.80 | 173.80 | 266,348 |
| 2022-11-02 | 172.20 | 178.00 | 172.20 | 172.60 | 172.60 | 321,288 |
| 2022-11-01 | 174.80 | 178.20 | 170.40 | 174.60 | 174.60 | 496,347 |
| 2022-10-31 | 165.40 | 172.60 | 165.20 | 172.60 | 172.60 | 372,503 |
| 2022-10-28 | 167.00 | 171.40 | 165.44 | 168.20 | 168.20 | 431,260 |
| 2022-10-27 | 174.00 | 175.80 | 167.46 | 171.80 | 171.80 | 385,409 |
| 2022-10-26 | 168.00 | 175.80 | 165.85 | 175.80 | 175.80 | 449,234 |
| 2022-10-25 | 165.00 | 171.60 | 161.25 | 170.40 | 170.40 | 681,453 |
| 2022-10-24 | 166.60 | 168.40 | 161.60 | 164.40 | 164.40 | 675,976 |
| 2022-10-21 | 167.00 | 169.60 | 162.60 | 166.00 | 166.00 | 466,412 |
| 2022-10-20 | 168.00 | 173.60 | 163.63 | 168.40 | 168.40 | 768,991 |
| 2022-10-19 | 167.40 | 172.00 | 165.19 | 167.60 | 167.60 | 835,378 |
| 2022-10-18 | 167.00 | 171.20 | 165.40 | 169.80 | 169.80 | 482,643 |
| 2022-10-17 | 163.00 | 168.20 | 159.25 | 165.40 | 165.40 | 728,400 |
| 2022-10-14 | 162.20 | 170.00 | 161.00 | 163.20 | 163.20 | 668,342 |
| 2022-10-13 | 165.60 | 166.80 | 154.60 | 160.40 | 160.40 | 570,265 |
| 2022-10-12 | 163.00 | 166.40 | 160.87 | 162.40 | 162.40 | 1,076,581 |
| 2022-10-11 | 165.80 | 172.40 | 162.60 | 163.60 | 163.60 | 545,744 |
| 2022-10-10 | 172.80 | 172.80 | 167.50 | 168.40 | 168.40 | 627,599 |
| 2022-10-07 | 174.00 | 177.75 | 170.68 | 174.60 | 174.60 | 625,289 |
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.