Edinburgh Worldwide Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 185.00 | 185.00 | 177.94 | 182.40 | 182.40 | 483,240 |
| 2022-07-11 | 181.80 | 187.67 | 181.60 | 184.20 | 184.20 | 619,387 |
| 2022-07-08 | 184.20 | 187.87 | 183.20 | 187.20 | 187.20 | 414,566 |
| 2022-07-07 | 182.60 | 186.60 | 179.40 | 186.00 | 186.00 | 503,254 |
| 2022-07-06 | 179.80 | 183.80 | 176.50 | 182.80 | 182.80 | 456,596 |
| 2022-07-05 | 174.80 | 178.52 | 172.20 | 175.60 | 175.60 | 331,960 |
| 2022-07-04 | 174.00 | 178.80 | 173.46 | 174.00 | 174.00 | 384,384 |
| 2022-07-01 | 172.00 | 177.00 | 169.20 | 176.80 | 176.80 | 390,920 |
| 2022-06-30 | 174.80 | 174.80 | 168.60 | 173.80 | 173.80 | 477,611 |
| 2022-06-29 | 173.20 | 177.60 | 172.85 | 175.60 | 175.60 | 485,851 |
| 2022-06-28 | 179.80 | 182.70 | 178.40 | 179.40 | 179.40 | 555,208 |
| 2022-06-27 | 180.00 | 183.37 | 175.81 | 180.00 | 180.00 | 543,055 |
| 2022-06-24 | 171.20 | 179.00 | 168.50 | 178.80 | 178.80 | 650,073 |
| 2022-06-23 | 170.80 | 171.21 | 166.43 | 170.40 | 170.40 | 851,180 |
| 2022-06-22 | 165.40 | 171.60 | 163.40 | 170.40 | 170.40 | 996,461 |
| 2022-06-21 | 172.00 | 172.00 | 164.20 | 169.80 | 169.80 | 748,465 |
| 2022-06-20 | 164.80 | 168.67 | 164.16 | 166.00 | 166.00 | 528,115 |
| 2022-06-17 | 165.20 | 167.60 | 160.40 | 167.60 | 167.60 | 1,621,218 |
| 2022-06-16 | 170.60 | 172.50 | 159.82 | 160.80 | 160.80 | 1,152,226 |
| 2022-06-15 | 169.00 | 171.80 | 165.61 | 171.80 | 171.80 | 1,218,581 |
| 2022-06-14 | 164.40 | 170.11 | 164.40 | 168.00 | 168.00 | 946,613 |
| 2022-06-13 | 166.00 | 172.18 | 164.00 | 165.00 | 165.00 | 1,187,814 |
| 2022-06-10 | 174.00 | 181.02 | 172.63 | 175.00 | 175.00 | 647,525 |
| 2022-06-09 | 178.00 | 183.80 | 178.00 | 179.60 | 179.60 | 658,105 |
| 2022-06-08 | 176.00 | 184.60 | 175.50 | 184.60 | 184.60 | 721,510 |
| 2022-06-07 | 175.40 | 181.20 | 173.59 | 179.00 | 179.00 | 754,462 |
| 2022-06-06 | 184.00 | 184.00 | 175.70 | 177.00 | 177.00 | 1,743,308 |
| 2022-06-01 | 176.40 | 179.80 | 174.20 | 176.00 | 176.00 | 490,889 |
| 2022-05-31 | 178.20 | 183.65 | 176.00 | 179.00 | 179.00 | 635,680 |
| 2022-05-30 | 177.00 | 184.88 | 177.00 | 180.00 | 180.00 | 742,363 |
| 2022-05-27 | 175.00 | 178.00 | 167.34 | 178.00 | 178.00 | 632,050 |
| 2022-05-26 | 166.00 | 172.80 | 164.29 | 172.80 | 172.80 | 621,841 |
| 2022-05-25 | 166.60 | 170.00 | 160.50 | 167.00 | 167.00 | 1,129,490 |
| 2022-05-24 | 167.00 | 170.25 | 164.38 | 165.80 | 165.80 | 1,194,725 |
| 2022-05-23 | 172.40 | 177.60 | 167.40 | 171.20 | 171.20 | 1,123,424 |
| 2022-05-20 | 179.00 | 179.00 | 168.80 | 169.00 | 169.00 | 1,573,671 |
| 2022-05-19 | 172.40 | 174.40 | 165.80 | 172.80 | 172.80 | 3,119,002 |
| 2022-05-18 | 177.80 | 180.75 | 173.60 | 174.00 | 174.00 | 1,912,326 |
| 2022-05-17 | 181.00 | 181.00 | 173.40 | 178.80 | 178.80 | 844,605 |
| 2022-05-16 | 178.80 | 180.58 | 173.80 | 175.80 | 175.80 | 1,302,918 |
| 2022-05-13 | 169.60 | 177.80 | 166.00 | 177.80 | 177.80 | 1,054,585 |
| 2022-05-12 | 165.60 | 171.38 | 160.76 | 169.20 | 169.20 | 973,708 |
| 2022-05-11 | 171.60 | 175.20 | 169.20 | 169.80 | 169.80 | 1,807,212 |
| 2022-05-10 | 172.80 | 177.40 | 169.56 | 171.80 | 171.80 | 896,778 |
| 2022-05-09 | 181.00 | 181.80 | 171.60 | 172.80 | 172.80 | 1,465,783 |
| 2022-05-06 | 184.00 | 186.20 | 177.94 | 182.20 | 182.20 | 1,402,267 |
| 2022-05-05 | 194.60 | 196.00 | 185.60 | 185.60 | 185.60 | 1,299,751 |
| 2022-05-04 | 193.00 | 193.80 | 186.60 | 188.60 | 188.60 | 869,800 |
| 2022-05-03 | 197.00 | 198.98 | 192.00 | 193.40 | 193.40 | 1,307,677 |
| 2022-04-29 | 195.20 | 201.00 | 193.16 | 196.60 | 196.60 | 1,105,236 |
| 2022-04-28 | 196.80 | 199.20 | 193.00 | 194.60 | 194.60 | 985,877 |
| 2022-04-27 | 197.20 | 197.60 | 194.23 | 196.80 | 196.80 | 822,329 |
| 2022-04-26 | 204.50 | 204.50 | 194.00 | 196.00 | 196.00 | 1,462,156 |
| 2022-04-25 | 197.60 | 201.00 | 193.64 | 199.80 | 199.80 | 1,217,549 |
| 2022-04-22 | 200.50 | 203.00 | 198.00 | 201.00 | 201.00 | 1,215,717 |
| 2022-04-21 | 205.00 | 209.00 | 202.50 | 204.50 | 204.50 | 910,369 |
| 2022-04-20 | 208.50 | 211.50 | 203.73 | 204.00 | 204.00 | 641,284 |
| 2022-04-19 | 209.00 | 210.00 | 202.22 | 208.50 | 208.50 | 811,191 |
| 2022-04-14 | 208.00 | 214.25 | 206.42 | 210.00 | 210.00 | 1,088,041 |
| 2022-04-13 | 210.00 | 210.03 | 204.93 | 208.00 | 208.00 | 907,241 |
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.