Edinburgh Worldwide Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 202.00 | 204.00 | 200.23 | 204.00 | 204.00 | 939,800 |
| 2025-11-04 | 205.00 | 205.50 | 201.50 | 203.50 | 203.50 | 589,992 |
| 2025-11-03 | 208.00 | 208.00 | 203.50 | 204.50 | 204.50 | 640,167 |
| 2025-10-31 | 204.50 | 207.50 | 202.78 | 205.00 | 205.00 | 875,672 |
| 2025-10-30 | 206.00 | 209.50 | 203.71 | 205.00 | 205.00 | 919,528 |
| 2025-10-29 | 209.50 | 209.50 | 205.50 | 206.50 | 206.50 | 629,943 |
| 2025-10-28 | 205.50 | 208.50 | 205.00 | 206.00 | 206.00 | 344,378 |
| 2025-10-27 | 210.00 | 210.00 | 205.45 | 206.50 | 206.50 | 422,332 |
| 2025-10-24 | 207.50 | 207.50 | 200.50 | 206.50 | 206.50 | 324,559 |
| 2025-10-23 | 200.00 | 207.00 | 198.80 | 201.00 | 201.00 | 1,208,321 |
| 2025-10-22 | 204.00 | 205.00 | 200.00 | 200.00 | 200.00 | 534,816 |
| 2025-10-21 | 204.00 | 208.50 | 201.99 | 204.00 | 204.00 | 498,782 |
| 2025-10-20 | 207.00 | 207.00 | 199.40 | 203.00 | 203.00 | 1,615,603 |
| 2025-10-17 | 207.00 | 207.00 | 199.00 | 200.00 | 200.00 | 1,719,155 |
| 2025-10-16 | 209.50 | 211.00 | 202.00 | 207.00 | 207.00 | 1,648,457 |
| 2025-10-15 | 211.50 | 211.50 | 206.50 | 210.00 | 210.00 | 718,178 |
| 2025-10-14 | 205.00 | 215.74 | 202.00 | 209.00 | 209.00 | 1,280,366 |
| 2025-10-13 | 208.50 | 209.50 | 202.60 | 207.50 | 207.50 | 1,268,014 |
| 2025-10-10 | 207.50 | 209.98 | 203.50 | 206.00 | 206.00 | 2,145,286 |
| 2025-10-09 | 207.00 | 209.50 | 204.82 | 208.00 | 208.00 | 1,288,947 |
| 2025-10-08 | 208.00 | 208.00 | 204.00 | 207.50 | 207.50 | 2,294,690 |
| 2025-10-07 | 207.00 | 207.50 | 204.00 | 204.50 | 204.50 | 767,099 |
| 2025-10-06 | 207.50 | 208.00 | 203.82 | 204.50 | 204.50 | 1,124,147 |
| 2025-10-03 | 206.00 | 206.00 | 203.00 | 205.50 | 205.50 | 1,005,375 |
| 2025-10-02 | 204.50 | 205.50 | 202.36 | 203.00 | 203.00 | 327,510 |
| 2025-10-01 | 203.00 | 204.00 | 200.00 | 204.00 | 204.00 | 746,398 |
| 2025-09-30 | 205.50 | 205.50 | 201.00 | 202.50 | 202.50 | 444,629 |
| 2025-09-29 | 203.00 | 204.24 | 201.50 | 203.00 | 203.00 | 1,153,920 |
| 2025-09-26 | 206.00 | 206.00 | 200.50 | 200.50 | 200.50 | 915,930 |
| 2025-09-25 | 204.00 | 205.50 | 200.50 | 202.00 | 202.00 | 1,642,007 |
| 2025-09-24 | 207.00 | 207.15 | 203.50 | 204.00 | 204.00 | 521,323 |
| 2025-09-23 | 204.00 | 207.00 | 202.75 | 207.00 | 207.00 | 512,672 |
| 2025-09-22 | 203.00 | 205.50 | 200.50 | 205.50 | 205.50 | 1,602,282 |
| 2025-09-19 | 199.60 | 204.00 | 199.60 | 202.50 | 202.50 | 1,073,852 |
| 2025-09-18 | 194.00 | 200.64 | 194.00 | 200.00 | 200.00 | 3,251,756 |
| 2025-09-17 | 193.40 | 197.20 | 193.40 | 196.60 | 196.60 | 533,670 |
| 2025-09-16 | 194.60 | 196.00 | 192.60 | 194.60 | 194.60 | 859,353 |
| 2025-09-15 | 197.20 | 197.20 | 193.40 | 194.60 | 194.60 | 600,725 |
| 2025-09-12 | 195.40 | 197.00 | 194.20 | 194.20 | 194.20 | 368,701 |
| 2025-09-11 | 197.20 | 197.20 | 193.80 | 195.60 | 195.60 | 394,014 |
| 2025-09-10 | 194.00 | 197.00 | 192.80 | 194.60 | 194.60 | 562,911 |
| 2025-09-09 | 192.40 | 195.60 | 192.40 | 193.00 | 193.00 | 413,592 |
| 2025-09-08 | 191.00 | 194.60 | 188.20 | 194.00 | 194.00 | 474,027 |
| 2025-09-05 | 192.60 | 192.60 | 189.10 | 191.40 | 191.40 | 734,885 |
| 2025-09-04 | 190.60 | 191.60 | 188.20 | 190.20 | 190.20 | 301,232 |
| 2025-09-03 | 189.00 | 191.50 | 189.00 | 191.20 | 191.20 | 999,939 |
| 2025-09-02 | 189.60 | 193.80 | 189.40 | 189.40 | 189.40 | 775,151 |
| 2025-09-01 | 193.80 | 193.80 | 189.40 | 192.00 | 192.00 | 741,051 |
| 2025-08-29 | 193.00 | 194.60 | 191.80 | 191.80 | 191.80 | 718,973 |
| 2025-08-28 | 193.40 | 194.20 | 190.00 | 193.00 | 193.00 | 475,596 |
| 2025-08-27 | 189.40 | 193.80 | 189.40 | 193.20 | 193.20 | 353,705 |
| 2025-08-26 | 190.40 | 193.20 | 189.67 | 191.60 | 191.60 | 1,278,624 |
| 2025-08-22 | 192.00 | 192.80 | 188.20 | 192.60 | 192.60 | 242,802 |
| 2025-08-21 | 191.60 | 191.60 | 187.60 | 188.40 | 188.40 | 371,241 |
| 2025-08-20 | 192.00 | 194.20 | 186.80 | 188.00 | 188.00 | 368,527 |
| 2025-08-19 | 191.00 | 194.20 | 190.60 | 190.60 | 190.60 | 350,057 |
| 2025-08-18 | 191.00 | 193.00 | 190.36 | 192.40 | 192.40 | 390,010 |
| 2025-08-15 | 194.00 | 194.20 | 191.00 | 191.20 | 191.20 | 631,637 |
| 2025-08-14 | 194.00 | 194.80 | 191.00 | 191.80 | 191.80 | 590,263 |
| 2025-08-13 | 193.00 | 194.20 | 191.60 | 192.40 | 192.40 | 4,489,297 |
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.