Edinburgh Worldwide Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 232.50 | 237.50 | 231.61 | 232.00 | 232.00 | 796,941 |
| 2026-04-28 | 235.50 | 243.50 | 235.00 | 235.00 | 235.00 | 912,272 |
| 2026-04-27 | 240.50 | 241.50 | 236.30 | 238.50 | 238.50 | 1,317,231 |
| 2026-04-24 | 238.00 | 242.50 | 237.11 | 239.50 | 239.50 | 1,224,247 |
| 2026-04-23 | 242.00 | 242.50 | 238.50 | 240.50 | 240.50 | 1,280,156 |
| 2026-04-22 | 240.50 | 241.50 | 237.50 | 241.00 | 241.00 | 1,142,461 |
| 2026-04-21 | 230.50 | 240.50 | 230.50 | 238.50 | 238.50 | 1,761,202 |
| 2026-04-20 | 239.50 | 240.00 | 233.50 | 235.00 | 235.00 | 3,301,432 |
| 2026-04-17 | 233.50 | 240.50 | 233.50 | 238.00 | 238.00 | 1,430,168 |
| 2026-04-16 | 232.50 | 236.50 | 232.50 | 234.50 | 234.50 | 3,252,542 |
| 2026-04-15 | 228.00 | 233.50 | 227.50 | 233.00 | 233.00 | 2,253,660 |
| 2026-04-14 | 224.00 | 229.00 | 222.00 | 228.50 | 228.50 | 5,097,919 |
| 2026-04-13 | 227.00 | 227.00 | 219.46 | 223.50 | 223.50 | 11,011,466 |
| 2026-04-10 | 229.50 | 232.50 | 227.50 | 227.50 | 227.50 | 2,278,986 |
| 2026-04-09 | 241.50 | 241.50 | 228.00 | 230.00 | 230.00 | 1,816,048 |
| 2026-04-08 | 237.50 | 239.06 | 230.00 | 235.00 | 235.00 | 2,625,671 |
| 2026-04-07 | 230.00 | 231.00 | 226.00 | 227.00 | 227.00 | 4,447,476 |
| 2026-04-02 | 224.50 | 229.50 | 221.50 | 228.00 | 228.00 | 2,168,943 |
| 2026-04-01 | 217.00 | 226.50 | 217.00 | 226.50 | 226.50 | 1,712,363 |
| 2026-03-31 | 210.50 | 219.00 | 210.50 | 217.00 | 217.00 | 1,770,417 |
| 2026-03-30 | 212.50 | 214.50 | 210.35 | 213.00 | 213.00 | 3,406,247 |
| 2026-03-27 | 210.50 | 219.55 | 210.00 | 215.00 | 215.00 | 2,110,576 |
| 2026-03-26 | 212.50 | 216.50 | 211.50 | 214.00 | 214.00 | 1,510,483 |
| 2026-03-25 | 210.50 | 216.00 | 210.00 | 214.50 | 214.50 | 1,756,817 |
| 2026-03-24 | 210.50 | 214.50 | 208.50 | 208.50 | 208.50 | 2,295,459 |
| 2026-03-23 | 207.00 | 217.50 | 204.50 | 213.50 | 213.50 | 1,627,812 |
| 2026-03-20 | 212.50 | 216.00 | 210.95 | 211.00 | 211.00 | 907,730 |
| 2026-03-19 | 215.00 | 219.00 | 206.49 | 211.50 | 211.50 | 2,671,670 |
| 2026-03-18 | 220.00 | 223.50 | 217.50 | 218.50 | 218.50 | 933,272 |
| 2026-03-17 | 227.50 | 227.50 | 218.62 | 221.00 | 221.00 | 1,390,616 |
| 2026-03-16 | 224.50 | 226.50 | 218.62 | 219.00 | 219.00 | 2,336,330 |
| 2026-03-13 | 221.00 | 227.50 | 221.00 | 224.00 | 224.00 | 790,685 |
| 2026-03-12 | 226.00 | 234.50 | 221.50 | 225.00 | 225.00 | 1,661,807 |
| 2026-03-11 | 229.50 | 230.00 | 225.72 | 227.00 | 227.00 | 783,138 |
| 2026-03-10 | 230.00 | 232.50 | 222.00 | 229.50 | 229.50 | 696,203 |
| 2026-03-09 | 223.50 | 227.00 | 214.50 | 221.00 | 221.00 | 1,146,128 |
| 2026-03-06 | 230.00 | 237.50 | 224.51 | 226.00 | 226.00 | 448,909 |
| 2026-03-05 | 230.50 | 236.50 | 227.50 | 227.50 | 227.50 | 747,524 |
| 2026-03-04 | 236.00 | 236.00 | 229.00 | 230.50 | 230.50 | 541,186 |
| 2026-03-03 | 231.00 | 233.50 | 225.48 | 229.00 | 229.00 | 1,579,074 |
| 2026-03-02 | 235.00 | 236.00 | 228.62 | 231.00 | 231.00 | 459,295 |
| 2026-02-27 | 236.00 | 239.50 | 232.00 | 235.00 | 235.00 | 509,493 |
| 2026-02-26 | 234.00 | 239.50 | 232.50 | 234.00 | 234.00 | 296,993 |
| 2026-02-25 | 235.00 | 239.50 | 230.50 | 235.00 | 235.00 | 871,684 |
| 2026-02-24 | 229.50 | 234.00 | 229.00 | 233.00 | 233.00 | 325,172 |
| 2026-02-23 | 231.50 | 238.00 | 230.00 | 230.50 | 230.50 | 413,858 |
| 2026-02-20 | 232.00 | 238.50 | 231.60 | 235.00 | 235.00 | 361,708 |
| 2026-02-19 | 233.00 | 238.00 | 227.50 | 233.00 | 233.00 | 345,257 |
| 2026-02-18 | 230.00 | 237.50 | 230.00 | 236.00 | 236.00 | 555,341 |
| 2026-02-17 | 229.00 | 234.50 | 229.00 | 234.00 | 234.00 | 346,578 |
| 2026-02-16 | 233.50 | 234.50 | 230.00 | 230.50 | 230.50 | 447,538 |
| 2026-02-13 | 233.50 | 237.50 | 228.00 | 233.00 | 233.00 | 456,152 |
| 2026-02-12 | 230.50 | 237.50 | 230.50 | 233.00 | 233.00 | 384,519 |
| 2026-02-11 | 237.00 | 238.00 | 235.00 | 236.00 | 236.00 | 560,854 |
| 2026-02-10 | 230.00 | 237.00 | 230.00 | 236.00 | 236.00 | 492,950 |
| 2026-02-09 | 233.00 | 234.50 | 227.50 | 233.00 | 233.00 | 460,043 |
| 2026-02-06 | 227.50 | 233.00 | 226.50 | 228.00 | 228.00 | 613,515 |
| 2026-02-05 | 229.00 | 233.00 | 226.94 | 228.50 | 228.50 | 765,091 |
| 2026-02-04 | 230.00 | 231.11 | 226.50 | 229.50 | 229.50 | 617,341 |
| 2026-02-03 | 230.00 | 232.50 | 227.00 | 227.50 | 227.50 | 714,259 |
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.