Edinburgh Worldwide Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 236.50 | 241.50 | 229.50 | 232.50 | 232.50 | 1,565,405 |
| 2022-01-17 | 237.00 | 241.00 | 232.30 | 241.00 | 241.00 | 2,036,703 |
| 2022-01-14 | 240.50 | 245.50 | 233.00 | 237.50 | 237.50 | 1,843,351 |
| 2022-01-13 | 256.00 | 256.00 | 243.08 | 245.50 | 245.50 | 1,448,120 |
| 2022-01-12 | 257.00 | 260.11 | 251.50 | 252.50 | 252.50 | 1,081,809 |
| 2022-01-11 | 253.50 | 258.00 | 248.25 | 253.00 | 253.00 | 2,051,046 |
| 2022-01-10 | 265.00 | 269.50 | 243.74 | 249.00 | 249.00 | 2,618,319 |
| 2022-01-07 | 270.00 | 270.91 | 261.50 | 263.50 | 263.50 | 1,539,853 |
| 2022-01-06 | 277.00 | 277.00 | 262.50 | 269.50 | 269.50 | 1,645,415 |
| 2022-01-05 | 291.00 | 291.00 | 278.92 | 282.00 | 282.00 | 1,753,085 |
| 2022-01-04 | 297.50 | 300.00 | 287.50 | 288.50 | 288.50 | 1,210,559 |
| 2021-12-31 | 292.50 | 294.50 | 290.20 | 292.50 | 292.50 | 346,920 |
| 2021-12-30 | 296.00 | 296.00 | 290.84 | 296.00 | 296.00 | 538,395 |
| 2021-12-29 | 300.00 | 303.00 | 290.53 | 291.50 | 291.50 | 885,854 |
| 2021-12-24 | 304.00 | 304.00 | 298.50 | 300.50 | 300.50 | 307,173 |
| 2021-12-23 | 305.00 | 305.00 | 298.00 | 300.50 | 300.50 | 555,819 |
| 2021-12-22 | 295.50 | 304.00 | 295.50 | 303.00 | 303.00 | 472,250 |
| 2021-12-21 | 297.00 | 299.50 | 293.50 | 299.50 | 299.50 | 721,467 |
| 2021-12-20 | 292.50 | 297.00 | 289.50 | 291.50 | 291.50 | 769,181 |
| 2021-12-17 | 295.50 | 300.00 | 288.50 | 298.00 | 298.00 | 955,568 |
| 2021-12-16 | 295.50 | 302.50 | 295.50 | 297.00 | 297.00 | 868,930 |
| 2021-12-15 | 294.50 | 297.50 | 290.00 | 290.00 | 290.00 | 699,602 |
| 2021-12-14 | 302.00 | 302.50 | 293.50 | 293.50 | 293.50 | 733,548 |
| 2021-12-13 | 302.50 | 308.50 | 298.00 | 298.00 | 298.00 | 660,739 |
| 2021-12-10 | 315.00 | 315.00 | 302.63 | 303.50 | 303.50 | 739,970 |
| 2021-12-09 | 311.50 | 316.72 | 310.50 | 313.00 | 313.00 | 425,476 |
| 2021-12-08 | 309.50 | 315.50 | 307.37 | 315.50 | 315.50 | 703,968 |
| 2021-12-07 | 299.50 | 311.43 | 297.62 | 310.00 | 310.00 | 805,940 |
| 2021-12-06 | 298.50 | 300.52 | 291.25 | 295.00 | 295.00 | 1,009,102 |
| 2021-12-03 | 300.00 | 307.44 | 296.00 | 296.00 | 296.00 | 738,440 |
| 2021-12-02 | 308.00 | 309.00 | 301.00 | 303.50 | 303.50 | 919,029 |
| 2021-12-01 | 313.50 | 316.50 | 311.13 | 316.00 | 316.00 | 392,817 |
| 2021-11-30 | 315.50 | 315.50 | 308.00 | 309.00 | 309.00 | 611,911 |
| 2021-11-29 | 307.00 | 320.00 | 307.00 | 314.50 | 314.50 | 894,845 |
| 2021-11-26 | 314.00 | 317.00 | 303.92 | 309.00 | 309.00 | 1,127,158 |
| 2021-11-25 | 319.50 | 320.50 | 316.00 | 319.00 | 319.00 | 382,485 |
| 2021-11-24 | 316.50 | 325.50 | 309.50 | 315.50 | 315.50 | 773,987 |
| 2021-11-23 | 320.50 | 320.50 | 311.00 | 312.00 | 312.00 | 556,981 |
| 2021-11-22 | 328.00 | 328.00 | 320.00 | 323.00 | 323.00 | 490,164 |
| 2021-11-19 | 322.00 | 326.00 | 317.50 | 326.00 | 326.00 | 1,371,893 |
| 2021-11-18 | 326.00 | 326.00 | 317.50 | 323.00 | 323.00 | 478,970 |
| 2021-11-17 | 320.00 | 326.50 | 320.00 | 321.50 | 321.50 | 699,553 |
| 2021-11-16 | 327.50 | 327.50 | 322.00 | 324.00 | 324.00 | 568,384 |
| 2021-11-15 | 323.50 | 329.50 | 323.50 | 328.00 | 328.00 | 675,996 |
| 2021-11-12 | 324.50 | 328.66 | 323.50 | 325.50 | 325.50 | 494,698 |
| 2021-11-11 | 326.00 | 328.50 | 324.00 | 327.50 | 327.50 | 591,427 |
| 2021-11-10 | 328.00 | 328.25 | 322.00 | 326.00 | 326.00 | 750,366 |
| 2021-11-09 | 334.50 | 334.50 | 325.50 | 327.00 | 327.00 | 494,469 |
| 2021-11-08 | 332.00 | 334.50 | 329.50 | 330.00 | 330.00 | 723,778 |
| 2021-11-05 | 336.00 | 339.50 | 331.71 | 335.00 | 335.00 | 889,531 |
| 2021-11-04 | 330.00 | 339.00 | 324.60 | 334.00 | 334.00 | 966,325 |
| 2021-11-03 | 326.00 | 326.50 | 323.00 | 324.00 | 324.00 | 668,286 |
| 2021-11-02 | 329.50 | 330.50 | 326.01 | 326.50 | 326.50 | 930,604 |
| 2021-11-01 | 321.00 | 331.00 | 318.00 | 331.00 | 331.00 | 1,221,978 |
| 2021-10-29 | 325.00 | 325.00 | 318.00 | 319.50 | 319.50 | 668,021 |
| 2021-10-28 | 319.00 | 324.00 | 319.00 | 322.00 | 322.00 | 627,239 |
| 2021-10-27 | 324.00 | 324.00 | 319.00 | 322.00 | 322.00 | 794,473 |
| 2021-10-26 | 315.00 | 322.50 | 312.90 | 322.00 | 322.00 | 1,355,109 |
| 2021-10-25 | 308.00 | 313.34 | 306.50 | 312.50 | 312.50 | 617,053 |
| 2021-10-22 | 309.50 | 313.10 | 305.00 | 308.00 | 308.00 | 806,829 |
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.