Edinburgh Worldwide Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 212.00 | 212.50 | 206.05 | 208.50 | 208.50 | 1,270,800 |
| 2022-04-11 | 213.50 | 218.50 | 208.00 | 212.00 | 212.00 | 1,032,320 |
| 2022-04-08 | 219.00 | 222.50 | 214.36 | 218.00 | 218.00 | 871,470 |
| 2022-04-07 | 218.00 | 219.25 | 211.00 | 215.50 | 215.50 | 546,151 |
| 2022-04-06 | 227.00 | 227.00 | 212.00 | 215.00 | 215.00 | 1,429,425 |
| 2022-04-05 | 230.50 | 230.50 | 222.50 | 224.50 | 224.50 | 1,952,102 |
| 2022-04-04 | 220.00 | 225.50 | 219.40 | 225.50 | 225.50 | 1,189,189 |
| 2022-04-01 | 223.50 | 224.50 | 218.00 | 219.00 | 219.00 | 1,344,490 |
| 2022-03-31 | 227.00 | 227.00 | 219.50 | 223.00 | 223.00 | 1,103,504 |
| 2022-03-30 | 225.50 | 227.00 | 218.78 | 226.00 | 226.00 | 1,561,410 |
| 2022-03-29 | 222.00 | 226.00 | 216.00 | 224.50 | 224.50 | 1,323,763 |
| 2022-03-28 | 217.00 | 224.00 | 213.50 | 218.00 | 218.00 | 789,025 |
| 2022-03-25 | 224.00 | 226.63 | 214.50 | 214.50 | 214.50 | 1,025,414 |
| 2022-03-24 | 215.50 | 222.50 | 213.65 | 219.00 | 219.00 | 2,690,556 |
| 2022-03-23 | 221.00 | 223.00 | 218.86 | 221.50 | 221.50 | 1,298,443 |
| 2022-03-22 | 219.00 | 224.13 | 217.15 | 220.00 | 220.00 | 1,150,623 |
| 2022-03-21 | 222.00 | 225.50 | 217.50 | 218.50 | 218.50 | 1,066,140 |
| 2022-03-18 | 211.50 | 222.68 | 211.50 | 220.50 | 220.50 | 1,511,845 |
| 2022-03-17 | 218.00 | 218.00 | 207.14 | 212.50 | 212.50 | 1,183,900 |
| 2022-03-16 | 209.00 | 212.00 | 202.80 | 212.00 | 212.00 | 1,380,169 |
| 2022-03-15 | 200.00 | 203.50 | 195.50 | 197.20 | 197.20 | 968,091 |
| 2022-03-14 | 200.00 | 210.50 | 200.00 | 201.50 | 201.50 | 725,199 |
| 2022-03-11 | 205.50 | 215.02 | 203.30 | 205.00 | 205.00 | 1,001,913 |
| 2022-03-10 | 208.50 | 209.00 | 200.50 | 201.50 | 201.50 | 820,893 |
| 2022-03-09 | 199.00 | 208.00 | 198.40 | 205.00 | 205.00 | 584,713 |
| 2022-03-08 | 190.20 | 202.46 | 187.73 | 195.00 | 195.00 | 2,041,381 |
| 2022-03-07 | 202.50 | 208.00 | 193.67 | 200.00 | 200.00 | 1,543,011 |
| 2022-03-04 | 216.00 | 217.50 | 207.00 | 209.50 | 209.50 | 1,385,561 |
| 2022-03-03 | 224.50 | 227.50 | 215.00 | 215.50 | 215.50 | 1,148,365 |
| 2022-03-02 | 218.00 | 228.50 | 218.00 | 223.00 | 223.00 | 424,188 |
| 2022-03-01 | 225.50 | 229.50 | 220.19 | 224.00 | 224.00 | 575,940 |
| 2022-02-28 | 220.50 | 229.00 | 216.00 | 226.50 | 226.50 | 599,324 |
| 2022-02-25 | 225.00 | 226.00 | 215.69 | 218.00 | 218.00 | 1,045,487 |
| 2022-02-24 | 204.00 | 213.00 | 195.30 | 209.00 | 209.00 | 1,460,011 |
| 2022-02-23 | 215.00 | 219.50 | 206.30 | 209.00 | 209.00 | 715,800 |
| 2022-02-22 | 212.00 | 220.00 | 205.46 | 209.50 | 209.50 | 1,484,979 |
| 2022-02-21 | 223.50 | 227.00 | 213.68 | 216.00 | 216.00 | 1,275,123 |
| 2022-02-18 | 231.50 | 240.50 | 223.50 | 223.50 | 223.50 | 761,470 |
| 2022-02-17 | 240.00 | 243.50 | 230.72 | 234.00 | 234.00 | 447,579 |
| 2022-02-16 | 234.00 | 244.52 | 234.00 | 240.00 | 240.00 | 1,243,779 |
| 2022-02-15 | 234.00 | 242.99 | 234.00 | 239.00 | 239.00 | 563,641 |
| 2022-02-14 | 227.00 | 236.82 | 226.50 | 234.00 | 234.00 | 697,942 |
| 2022-02-11 | 239.50 | 241.67 | 232.50 | 237.50 | 237.50 | 635,940 |
| 2022-02-10 | 241.00 | 246.67 | 236.00 | 242.00 | 242.00 | 867,933 |
| 2022-02-09 | 234.00 | 240.93 | 234.00 | 238.50 | 238.50 | 715,670 |
| 2022-02-08 | 232.00 | 233.50 | 226.67 | 231.50 | 231.50 | 852,388 |
| 2022-02-07 | 229.50 | 235.08 | 227.50 | 231.00 | 231.00 | 1,305,877 |
| 2022-02-04 | 225.00 | 231.57 | 224.50 | 228.50 | 228.50 | 1,009,937 |
| 2022-02-03 | 228.00 | 229.00 | 223.70 | 225.50 | 225.50 | 1,026,622 |
| 2022-02-02 | 238.50 | 245.00 | 230.50 | 230.50 | 230.50 | 1,208,210 |
| 2022-02-01 | 233.00 | 238.50 | 227.68 | 235.00 | 235.00 | 1,501,378 |
| 2022-01-31 | 223.50 | 229.50 | 219.23 | 227.50 | 227.50 | 1,350,543 |
| 2022-01-28 | 219.50 | 221.70 | 210.50 | 218.00 | 218.00 | 2,380,125 |
| 2022-01-27 | 222.00 | 225.00 | 215.00 | 221.00 | 221.00 | 1,224,214 |
| 2022-01-26 | 225.50 | 234.00 | 222.50 | 227.50 | 227.50 | 1,432,152 |
| 2022-01-25 | 219.50 | 226.25 | 215.70 | 222.50 | 222.50 | 2,130,639 |
| 2022-01-24 | 226.00 | 230.28 | 209.50 | 215.50 | 215.50 | 4,068,595 |
| 2022-01-21 | 233.50 | 236.00 | 222.50 | 228.50 | 228.50 | 1,486,730 |
| 2022-01-20 | 232.00 | 240.00 | 230.61 | 238.00 | 238.00 | 1,316,599 |
| 2022-01-19 | 228.00 | 236.00 | 222.59 | 230.00 | 230.00 | 2,120,675 |
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.