Edinburgh Worldwide Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 249.50 | 251.50 | 245.00 | 245.00 | 245.00 | 503,818 |
| 2026-07-22 | 254.00 | 256.00 | 252.00 | 254.50 | 254.50 | 798,008 |
| 2026-07-21 | 255.00 | 256.50 | 248.97 | 255.00 | 255.00 | 795,232 |
| 2026-07-20 | 249.50 | 252.50 | 247.00 | 248.50 | 248.50 | 974,064 |
| 2026-07-17 | 256.00 | 260.50 | 248.00 | 249.00 | 249.00 | 677,325 |
| 2026-07-16 | 262.00 | 263.50 | 257.00 | 261.00 | 261.00 | 1,575,775 |
| 2026-07-15 | 267.00 | 273.50 | 263.00 | 263.00 | 263.00 | 1,320,529 |
| 2026-07-14 | 274.00 | 274.00 | 265.00 | 268.50 | 268.50 | 1,144,334 |
| 2026-07-13 | 273.00 | 275.00 | 269.00 | 269.50 | 269.50 | 332,217 |
| 2026-07-10 | 279.50 | 279.50 | 274.00 | 276.50 | 276.50 | 618,865 |
| 2026-07-09 | 273.50 | 280.50 | 273.50 | 277.00 | 277.00 | 349,370 |
| 2026-07-08 | 282.00 | 282.00 | 273.50 | 274.00 | 274.00 | 953,267 |
| 2026-07-07 | 287.50 | 287.50 | 277.89 | 278.00 | 278.00 | 2,004,641 |
| 2026-07-06 | 287.50 | 292.50 | 285.00 | 289.00 | 289.00 | 7,178,918 |
| 2026-07-03 | 290.00 | 291.50 | 287.00 | 288.00 | 288.00 | 452,647 |
| 2026-07-02 | 283.50 | 292.50 | 282.50 | 289.50 | 289.50 | 636,110 |
| 2026-07-01 | 283.50 | 294.50 | 283.50 | 290.00 | 290.00 | 1,797,252 |
| 2026-06-30 | 279.50 | 291.00 | 279.50 | 290.50 | 290.50 | 2,175,963 |
| 2026-06-29 | 272.00 | 283.00 | 272.00 | 279.50 | 279.50 | 2,814,029 |
| 2026-06-26 | 269.00 | 286.00 | 268.50 | 278.00 | 278.00 | 2,247,828 |
| 2026-06-25 | 273.00 | 282.50 | 273.00 | 275.00 | 275.00 | 1,079,902 |
| 2026-06-24 | 267.00 | 278.50 | 267.00 | 277.50 | 277.50 | 2,018,773 |
| 2026-06-23 | 277.50 | 279.00 | 262.00 | 275.50 | 275.50 | 2,784,328 |
| 2026-06-22 | 281.00 | 286.50 | 278.00 | 280.00 | 280.00 | 3,627,383 |
| 2026-06-19 | 285.00 | 287.00 | 280.50 | 285.00 | 285.00 | 1,457,201 |
| 2026-06-18 | 292.50 | 292.50 | 281.00 | 286.00 | 286.00 | 3,380,573 |
| 2026-06-17 | 291.00 | 291.00 | 286.50 | 289.00 | 289.00 | 2,303,514 |
| 2026-06-16 | 282.00 | 292.50 | 282.00 | 288.50 | 288.50 | 4,074,373 |
| 2026-06-15 | 282.00 | 288.50 | 277.00 | 279.50 | 279.50 | 4,829,809 |
| 2026-06-12 | 271.00 | 287.00 | 271.00 | 281.00 | 281.00 | 5,204,507 |
| 2026-06-11 | 267.00 | 272.00 | 267.00 | 271.00 | 271.00 | 4,278,830 |
| 2026-06-10 | 275.50 | 275.50 | 267.50 | 271.00 | 271.00 | 2,291,291 |
| 2026-06-09 | 277.00 | 277.50 | 272.00 | 272.00 | 272.00 | 1,140,758 |
| 2026-06-08 | 278.00 | 278.00 | 269.50 | 276.00 | 276.00 | 2,592,009 |
| 2026-06-05 | 273.50 | 282.00 | 273.50 | 276.00 | 276.00 | 4,205,932 |
| 2026-06-04 | 277.00 | 282.50 | 274.50 | 280.50 | 280.50 | 3,169,028 |
| 2026-06-03 | 284.00 | 284.00 | 275.00 | 277.00 | 277.00 | 1,341,083 |
| 2026-06-02 | 284.00 | 284.00 | 278.00 | 280.00 | 280.00 | 1,041,763 |
| 2026-06-01 | 281.50 | 284.50 | 278.50 | 280.50 | 280.50 | 2,642,345 |
| 2026-05-29 | 279.00 | 284.50 | 274.33 | 279.50 | 279.50 | 1,191,165 |
| 2026-05-28 | 275.00 | 279.50 | 273.00 | 278.00 | 278.00 | 785,034 |
| 2026-05-27 | 274.50 | 278.00 | 270.50 | 274.50 | 274.50 | 704,324 |
| 2026-05-26 | 271.00 | 274.50 | 267.00 | 274.50 | 274.50 | 1,406,830 |
| 2026-05-22 | 271.00 | 271.00 | 264.50 | 264.50 | 264.50 | 1,346,422 |
| 2026-05-21 | 261.50 | 269.00 | 258.25 | 265.00 | 265.00 | 2,138,087 |
| 2026-05-20 | 253.00 | 261.50 | 252.00 | 260.00 | 260.00 | 888,492 |
| 2026-05-19 | 251.50 | 254.50 | 250.03 | 252.00 | 252.00 | 871,428 |
| 2026-05-18 | 252.00 | 253.00 | 249.00 | 251.50 | 251.50 | 964,965 |
| 2026-05-15 | 245.00 | 251.50 | 244.50 | 251.50 | 251.50 | 675,121 |
| 2026-05-14 | 253.50 | 253.50 | 248.50 | 250.00 | 250.00 | 1,123,898 |
| 2026-05-13 | 253.00 | 253.50 | 247.00 | 249.00 | 249.00 | 899,499 |
| 2026-05-12 | 244.50 | 251.00 | 244.00 | 247.00 | 247.00 | 935,827 |
| 2026-05-11 | 248.50 | 250.50 | 246.00 | 248.50 | 248.50 | 1,162,933 |
| 2026-05-08 | 238.50 | 249.00 | 238.50 | 247.50 | 247.50 | 2,170,406 |
| 2026-05-07 | 240.00 | 247.00 | 240.00 | 245.50 | 245.50 | 784,042 |
| 2026-05-06 | 242.00 | 245.50 | 239.50 | 242.00 | 242.00 | 1,570,588 |
| 2026-05-05 | 239.00 | 240.50 | 232.51 | 239.00 | 239.00 | 3,107,329 |
| 2026-05-01 | 243.00 | 243.00 | 231.04 | 233.50 | 233.50 | 2,440,589 |
| 2026-04-30 | 230.00 | 236.00 | 229.50 | 235.00 | 235.00 | 2,599,927 |
| 2026-04-29 | 232.50 | 237.50 | 231.61 | 232.00 | 232.00 | 796,941 |
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.