Edinburgh Worldwide Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 174.00 | 176.00 | 173.00 | 174.60 | 174.60 | 515,072 |
| 2022-10-05 | 171.80 | 175.80 | 169.40 | 173.20 | 173.20 | 680,513 |
| 2022-10-04 | 168.80 | 176.75 | 164.20 | 175.60 | 175.60 | 364,665 |
| 2022-10-03 | 172.80 | 172.80 | 165.32 | 169.20 | 169.20 | 1,441,863 |
| 2022-09-30 | 162.60 | 174.40 | 162.60 | 174.40 | 174.40 | 2,442,164 |
| 2022-09-29 | 168.80 | 173.80 | 165.20 | 169.00 | 169.00 | 1,712,331 |
| 2022-09-28 | 168.40 | 172.40 | 163.69 | 172.20 | 172.20 | 1,676,624 |
| 2022-09-27 | 174.00 | 175.20 | 169.46 | 170.00 | 170.00 | 2,380,957 |
| 2022-09-26 | 172.60 | 174.80 | 169.19 | 171.00 | 171.00 | 2,444,514 |
| 2022-09-23 | 174.20 | 177.40 | 169.26 | 172.00 | 172.00 | 1,342,872 |
| 2022-09-22 | 175.60 | 180.40 | 173.00 | 174.40 | 174.40 | 609,220 |
| 2022-09-21 | 179.00 | 182.40 | 177.00 | 181.00 | 181.00 | 623,503 |
| 2022-09-20 | 183.00 | 186.80 | 179.20 | 180.20 | 180.20 | 1,089,029 |
| 2022-09-16 | 184.60 | 185.80 | 181.13 | 184.80 | 184.80 | 759,701 |
| 2022-09-15 | 181.20 | 187.20 | 181.20 | 184.00 | 184.00 | 444,843 |
| 2022-09-14 | 182.00 | 185.20 | 180.64 | 183.40 | 183.40 | 687,176 |
| 2022-09-13 | 192.00 | 195.49 | 183.00 | 183.00 | 183.00 | 824,641 |
| 2022-09-12 | 189.00 | 193.40 | 187.28 | 192.40 | 192.40 | 1,392,729 |
| 2022-09-09 | 189.60 | 191.80 | 184.20 | 189.60 | 189.60 | 607,454 |
| 2022-09-08 | 183.40 | 189.20 | 183.00 | 186.80 | 186.80 | 584,750 |
| 2022-09-07 | 180.40 | 184.80 | 178.75 | 181.20 | 181.20 | 448,354 |
| 2022-09-06 | 181.20 | 183.45 | 178.20 | 181.00 | 181.00 | 429,199 |
| 2022-09-05 | 184.00 | 187.20 | 180.00 | 181.00 | 181.00 | 470,108 |
| 2022-09-02 | 185.80 | 187.80 | 181.72 | 186.00 | 186.00 | 656,630 |
| 2022-09-01 | 183.80 | 186.40 | 181.04 | 181.40 | 181.40 | 897,082 |
| 2022-08-31 | 186.20 | 190.00 | 184.40 | 185.80 | 185.80 | 585,096 |
| 2022-08-30 | 189.00 | 192.00 | 185.25 | 187.80 | 187.80 | 1,295,667 |
| 2022-08-26 | 192.20 | 196.00 | 188.40 | 190.60 | 190.60 | 260,658 |
| 2022-08-25 | 193.80 | 194.00 | 190.80 | 191.40 | 191.40 | 342,796 |
| 2022-08-24 | 187.60 | 193.00 | 187.00 | 192.00 | 192.00 | 476,704 |
| 2022-08-23 | 193.00 | 196.60 | 189.40 | 190.40 | 190.40 | 552,993 |
| 2022-08-22 | 194.20 | 199.60 | 191.60 | 195.80 | 195.80 | 1,026,437 |
| 2022-08-19 | 201.00 | 203.06 | 197.20 | 197.80 | 197.80 | 581,586 |
| 2022-08-18 | 199.20 | 202.25 | 197.84 | 199.60 | 199.60 | 714,231 |
| 2022-08-17 | 205.00 | 210.50 | 199.00 | 201.50 | 201.50 | 459,709 |
| 2022-08-16 | 207.50 | 210.50 | 202.47 | 205.00 | 205.00 | 524,034 |
| 2022-08-15 | 206.50 | 209.50 | 203.75 | 209.50 | 209.50 | 508,880 |
| 2022-08-12 | 202.00 | 206.50 | 201.32 | 205.50 | 205.50 | 750,923 |
| 2022-08-11 | 204.50 | 207.00 | 199.01 | 205.00 | 205.00 | 934,851 |
| 2022-08-10 | 199.80 | 203.50 | 193.36 | 203.00 | 203.00 | 758,768 |
| 2022-08-09 | 202.50 | 203.50 | 194.62 | 197.40 | 197.40 | 892,967 |
| 2022-08-08 | 201.00 | 209.00 | 199.64 | 202.50 | 202.50 | 701,896 |
| 2022-08-05 | 214.00 | 214.00 | 199.00 | 201.50 | 201.50 | 847,218 |
| 2022-08-04 | 203.00 | 207.43 | 197.20 | 204.00 | 204.00 | 628,307 |
| 2022-08-03 | 190.20 | 202.00 | 190.20 | 201.50 | 201.50 | 468,387 |
| 2022-08-02 | 189.80 | 194.00 | 189.00 | 192.60 | 192.60 | 641,356 |
| 2022-08-01 | 191.00 | 198.44 | 188.20 | 194.00 | 194.00 | 479,101 |
| 2022-07-29 | 194.40 | 195.95 | 191.60 | 193.60 | 193.60 | 781,511 |
| 2022-07-28 | 192.00 | 193.00 | 184.80 | 190.00 | 190.00 | 381,344 |
| 2022-07-27 | 189.40 | 190.00 | 186.96 | 188.60 | 188.60 | 452,489 |
| 2022-07-26 | 190.60 | 193.00 | 185.20 | 186.80 | 186.80 | 557,280 |
| 2022-07-25 | 195.00 | 197.00 | 188.48 | 191.80 | 191.80 | 538,015 |
| 2022-07-22 | 193.80 | 198.60 | 187.66 | 194.40 | 194.40 | 667,351 |
| 2022-07-21 | 185.80 | 192.40 | 185.20 | 192.40 | 192.40 | 633,105 |
| 2022-07-20 | 188.00 | 188.20 | 182.43 | 187.20 | 187.20 | 697,764 |
| 2022-07-19 | 181.20 | 183.20 | 179.80 | 183.20 | 183.20 | 404,790 |
| 2022-07-18 | 185.20 | 187.80 | 182.00 | 184.00 | 184.00 | 677,287 |
| 2022-07-15 | 181.20 | 182.96 | 178.20 | 181.00 | 181.00 | 419,242 |
| 2022-07-14 | 181.40 | 181.74 | 177.43 | 181.20 | 181.20 | 427,734 |
| 2022-07-13 | 183.00 | 183.60 | 176.40 | 181.60 | 181.60 | 427,080 |
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.