Edinburgh Worldwide Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 192.80 | 194.20 | 190.60 | 191.00 | 191.00 | 303,097 |
| 2025-08-11 | 195.00 | 195.00 | 191.80 | 192.40 | 192.40 | 515,912 |
| 2025-08-08 | 192.60 | 195.40 | 192.60 | 193.20 | 193.20 | 446,760 |
| 2025-08-07 | 191.00 | 195.00 | 191.00 | 194.20 | 194.20 | 309,818 |
| 2025-08-06 | 193.80 | 194.60 | 191.60 | 192.80 | 192.80 | 500,913 |
| 2025-08-05 | 190.40 | 194.05 | 187.56 | 192.80 | 192.80 | 520,522 |
| 2025-08-04 | 189.60 | 191.00 | 186.10 | 189.80 | 189.80 | 394,257 |
| 2025-08-01 | 189.20 | 192.00 | 185.80 | 187.00 | 187.00 | 472,116 |
| 2025-07-31 | 189.60 | 192.20 | 188.63 | 191.80 | 191.80 | 822,263 |
| 2025-07-30 | 187.00 | 188.80 | 185.80 | 188.00 | 188.00 | 1,105,219 |
| 2025-07-29 | 189.40 | 191.00 | 187.40 | 187.40 | 187.40 | 447,633 |
| 2025-07-28 | 189.80 | 191.00 | 187.94 | 188.00 | 188.00 | 1,902,509 |
| 2025-07-25 | 186.40 | 188.20 | 185.20 | 188.20 | 188.20 | 234,380 |
| 2025-07-24 | 186.00 | 187.60 | 185.40 | 186.40 | 186.40 | 794,940 |
| 2025-07-23 | 184.20 | 187.00 | 183.00 | 186.60 | 186.60 | 255,446 |
| 2025-07-22 | 183.60 | 185.80 | 182.40 | 183.80 | 183.80 | 533,146 |
| 2025-07-21 | 185.20 | 185.80 | 182.40 | 184.80 | 184.80 | 1,033,173 |
| 2025-07-18 | 182.80 | 184.40 | 180.69 | 184.00 | 184.00 | 369,514 |
| 2025-07-17 | 180.80 | 182.30 | 178.76 | 181.00 | 181.00 | 269,264 |
| 2025-07-16 | 179.00 | 183.80 | 178.20 | 178.20 | 178.20 | 416,058 |
| 2025-07-15 | 179.80 | 182.80 | 176.00 | 180.20 | 180.20 | 543,670 |
| 2025-07-14 | 178.40 | 180.20 | 176.53 | 180.20 | 180.20 | 310,686 |
| 2025-07-11 | 179.60 | 179.60 | 175.40 | 179.00 | 179.00 | 675,905 |
| 2025-07-10 | 177.60 | 179.60 | 176.51 | 178.80 | 178.80 | 525,157 |
| 2025-07-09 | 178.00 | 178.00 | 175.00 | 176.00 | 176.00 | 421,985 |
| 2025-07-08 | 175.00 | 177.80 | 173.82 | 175.40 | 175.40 | 1,685,544 |
| 2025-07-07 | 175.40 | 179.20 | 175.40 | 176.00 | 176.00 | 308,532 |
| 2025-07-04 | 176.60 | 179.80 | 175.80 | 177.40 | 177.40 | 245,697 |
| 2025-07-03 | 178.00 | 179.20 | 175.96 | 177.80 | 177.80 | 362,458 |
| 2025-07-02 | 175.00 | 177.80 | 173.20 | 177.80 | 177.80 | 366,373 |
| 2025-07-01 | 170.40 | 175.60 | 170.40 | 175.60 | 175.60 | 631,940 |
| 2025-06-30 | 170.80 | 174.40 | 170.00 | 173.00 | 173.00 | 376,995 |
| 2025-06-27 | 171.60 | 173.40 | 169.16 | 172.40 | 172.40 | 8,852,987 |
| 2025-06-26 | 167.20 | 171.60 | 167.20 | 171.40 | 171.40 | 780,846 |
| 2025-06-25 | 167.80 | 169.80 | 163.20 | 168.40 | 168.40 | 512,862 |
| 2025-06-24 | 167.00 | 168.40 | 164.80 | 165.80 | 165.80 | 762,603 |
| 2025-06-23 | 166.80 | 167.20 | 161.60 | 165.00 | 165.00 | 667,864 |
| 2025-06-20 | 164.40 | 167.60 | 161.60 | 165.80 | 165.80 | 1,161,049 |
| 2025-06-19 | 163.20 | 166.80 | 162.72 | 163.20 | 163.20 | 759,098 |
| 2025-06-18 | 164.80 | 166.60 | 162.20 | 165.00 | 165.00 | 738,597 |
| 2025-06-17 | 167.00 | 167.00 | 163.51 | 164.60 | 164.60 | 1,115,768 |
| 2025-06-16 | 167.40 | 170.00 | 162.57 | 165.20 | 165.20 | 465,520 |
| 2025-06-13 | 163.20 | 166.00 | 162.40 | 164.80 | 164.80 | 424,753 |
| 2025-06-12 | 168.60 | 168.62 | 165.00 | 166.00 | 166.00 | 289,763 |
| 2025-06-11 | 169.40 | 169.40 | 166.00 | 168.60 | 168.60 | 423,708 |
| 2025-06-10 | 169.00 | 169.80 | 166.38 | 167.40 | 167.40 | 568,267 |
| 2025-06-09 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | 452,001 |
| 2025-06-06 | 165.60 | 168.00 | 163.34 | 168.00 | 168.00 | 663,274 |
| 2025-06-05 | 168.00 | 168.00 | 164.60 | 166.00 | 166.00 | 722,863 |
| 2025-06-04 | 166.00 | 168.40 | 163.88 | 165.60 | 165.60 | 694,327 |
| 2025-06-03 | 166.40 | 169.00 | 163.40 | 164.00 | 164.00 | 498,037 |
| 2025-06-02 | 163.40 | 167.80 | 162.60 | 163.40 | 163.40 | 809,353 |
| 2025-05-30 | 166.60 | 169.00 | 163.43 | 163.80 | 163.80 | 479,326 |
| 2025-05-29 | 169.00 | 169.00 | 164.00 | 164.00 | 164.00 | 668,281 |
| 2025-05-28 | 165.80 | 166.00 | 163.00 | 164.80 | 164.80 | 4,055,464 |
| 2025-05-27 | 162.00 | 167.00 | 161.68 | 163.60 | 163.60 | 428,709 |
| 2025-05-23 | 163.40 | 167.00 | 159.00 | 160.80 | 160.80 | 434,122 |
| 2025-05-22 | 163.00 | 167.00 | 162.55 | 163.00 | 163.00 | 328,196 |
| 2025-05-21 | 167.20 | 167.20 | 162.20 | 165.60 | 165.60 | 320,181 |
| 2025-05-20 | 166.60 | 167.00 | 164.08 | 165.00 | 165.00 | 388,215 |
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.