Edinburgh Worldwide Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 224.00 | 231.00 | 218.50 | 230.00 | 230.00 | 553,247 |
| 2026-01-30 | 225.50 | 228.50 | 223.00 | 225.50 | 225.50 | 348,379 |
| 2026-01-29 | 228.00 | 228.00 | 223.50 | 225.00 | 225.00 | 501,311 |
| 2026-01-28 | 226.50 | 227.50 | 224.90 | 226.50 | 226.50 | 712,336 |
| 2026-01-27 | 221.50 | 227.00 | 221.00 | 226.00 | 226.00 | 2,131,545 |
| 2026-01-26 | 222.50 | 225.00 | 218.50 | 223.50 | 223.50 | 2,312,093 |
| 2026-01-23 | 224.00 | 226.50 | 222.50 | 223.00 | 223.00 | 806,413 |
| 2026-01-22 | 226.00 | 229.00 | 223.00 | 223.50 | 223.50 | 776,419 |
| 2026-01-21 | 221.50 | 224.00 | 219.00 | 221.50 | 221.50 | 683,499 |
| 2026-01-20 | 221.50 | 225.50 | 217.50 | 222.50 | 222.50 | 797,401 |
| 2026-01-19 | 225.00 | 227.00 | 222.00 | 222.00 | 222.00 | 445,519 |
| 2026-01-16 | 227.00 | 229.00 | 224.99 | 228.00 | 228.00 | 393,428 |
| 2026-01-15 | 228.00 | 229.50 | 224.00 | 226.50 | 226.50 | 548,390 |
| 2026-01-14 | 229.00 | 231.00 | 222.00 | 224.00 | 224.00 | 782,615 |
| 2026-01-13 | 226.50 | 230.50 | 225.00 | 225.50 | 225.50 | 1,308,742 |
| 2026-01-12 | 228.00 | 230.00 | 224.95 | 226.50 | 226.50 | 535,688 |
| 2026-01-09 | 225.00 | 228.44 | 225.00 | 227.50 | 227.50 | 722,172 |
| 2026-01-08 | 230.50 | 231.00 | 226.00 | 226.00 | 226.00 | 4,804,942 |
| 2026-01-07 | 223.50 | 229.50 | 220.00 | 229.50 | 229.50 | 4,677,870 |
| 2026-01-06 | 219.00 | 223.50 | 217.50 | 223.00 | 223.00 | 3,940,451 |
| 2026-01-05 | 216.50 | 219.00 | 212.50 | 217.00 | 217.00 | 748,278 |
| 2026-01-02 | 215.00 | 218.50 | 211.00 | 213.00 | 213.00 | 791,147 |
| 2025-12-31 | 214.00 | 215.00 | 213.00 | 213.00 | 213.00 | 207,542 |
| 2025-12-30 | 215.50 | 221.00 | 214.00 | 215.00 | 215.00 | 311,750 |
| 2025-12-29 | 217.50 | 219.50 | 214.50 | 214.50 | 214.50 | 256,942 |
| 2025-12-24 | 217.50 | 218.50 | 217.33 | 217.50 | 217.50 | 196,605 |
| 2025-12-23 | 219.50 | 221.00 | 216.00 | 217.50 | 217.50 | 409,545 |
| 2025-12-22 | 215.00 | 220.00 | 215.00 | 219.00 | 219.00 | 842,147 |
| 2025-12-19 | 216.50 | 220.00 | 214.00 | 215.00 | 215.00 | 507,092 |
| 2025-12-18 | 213.00 | 217.00 | 212.37 | 216.00 | 216.00 | 379,907 |
| 2025-12-17 | 216.00 | 218.50 | 213.84 | 214.00 | 214.00 | 746,942 |
| 2025-12-16 | 215.00 | 219.50 | 208.00 | 214.50 | 214.50 | 3,830,493 |
| 2025-12-15 | 208.50 | 215.50 | 208.50 | 210.00 | 210.00 | 722,019 |
| 2025-12-12 | 212.00 | 213.50 | 208.12 | 209.50 | 209.50 | 787,544 |
| 2025-12-11 | 221.00 | 221.00 | 206.50 | 208.00 | 208.00 | 5,264,647 |
| 2025-12-10 | 217.00 | 221.50 | 209.50 | 213.50 | 213.50 | 1,553,415 |
| 2025-12-09 | 204.50 | 211.00 | 204.50 | 210.00 | 210.00 | 2,798,402 |
| 2025-12-08 | 206.00 | 210.50 | 201.50 | 207.50 | 207.50 | 4,540,183 |
| 2025-12-05 | 207.50 | 208.50 | 200.00 | 203.50 | 203.50 | 2,665,416 |
| 2025-12-04 | 202.50 | 206.00 | 198.20 | 204.00 | 204.00 | 4,044,578 |
| 2025-12-03 | 206.00 | 206.50 | 200.00 | 203.50 | 203.50 | 761,732 |
| 2025-12-02 | 205.50 | 209.50 | 200.50 | 203.00 | 203.00 | 462,687 |
| 2025-12-01 | 206.00 | 209.50 | 205.00 | 205.00 | 205.00 | 3,586,908 |
| 2025-11-28 | 205.00 | 208.50 | 205.00 | 208.00 | 208.00 | 631,040 |
| 2025-11-27 | 204.00 | 206.50 | 201.00 | 206.00 | 206.00 | 391,343 |
| 2025-11-26 | 203.00 | 207.00 | 198.20 | 204.50 | 204.50 | 352,024 |
| 2025-11-25 | 199.80 | 203.00 | 195.80 | 202.00 | 202.00 | 1,268,897 |
| 2025-11-24 | 196.60 | 200.50 | 196.20 | 199.80 | 199.80 | 702,281 |
| 2025-11-21 | 195.20 | 199.40 | 194.20 | 196.60 | 196.60 | 421,929 |
| 2025-11-20 | 201.50 | 204.50 | 197.20 | 200.50 | 200.50 | 314,916 |
| 2025-11-19 | 196.00 | 198.80 | 195.25 | 197.80 | 197.80 | 614,174 |
| 2025-11-18 | 196.40 | 201.50 | 194.20 | 196.20 | 196.20 | 722,075 |
| 2025-11-17 | 203.00 | 203.00 | 198.80 | 200.50 | 200.50 | 373,782 |
| 2025-11-14 | 200.00 | 203.00 | 196.20 | 203.00 | 203.00 | 5,168,393 |
| 2025-11-13 | 205.00 | 210.50 | 202.50 | 202.50 | 202.50 | 741,407 |
| 2025-11-12 | 209.00 | 211.46 | 207.00 | 208.50 | 208.50 | 515,274 |
| 2025-11-11 | 204.50 | 208.50 | 203.00 | 208.00 | 208.00 | 3,155,649 |
| 2025-11-10 | 203.00 | 205.00 | 201.00 | 203.00 | 203.00 | 730,867 |
| 2025-11-07 | 202.50 | 202.50 | 197.00 | 197.60 | 197.60 | 1,277,790 |
| 2025-11-06 | 204.00 | 205.50 | 199.50 | 199.60 | 199.60 | 705,712 |
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.