Edinburgh Worldwide Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 165.00 | 166.60 | 160.50 | 165.20 | 165.20 | 984,728 |
| 2025-05-16 | 166.00 | 168.60 | 164.60 | 165.60 | 165.60 | 454,866 |
| 2025-05-15 | 166.00 | 168.80 | 163.20 | 164.20 | 164.20 | 939,998 |
| 2025-05-14 | 166.20 | 168.80 | 163.80 | 166.00 | 166.00 | 576,373 |
| 2025-05-13 | 165.20 | 168.00 | 164.55 | 166.00 | 166.00 | 217,815 |
| 2025-05-12 | 162.00 | 167.57 | 162.00 | 164.40 | 164.40 | 642,680 |
| 2025-05-09 | 161.60 | 163.60 | 160.60 | 161.40 | 161.40 | 462,060 |
| 2025-05-08 | 159.20 | 161.40 | 158.60 | 159.20 | 159.20 | 357,854 |
| 2025-05-07 | 159.00 | 160.00 | 157.60 | 158.60 | 158.60 | 511,206 |
| 2025-05-06 | 158.00 | 160.00 | 154.61 | 158.80 | 158.80 | 603,851 |
| 2025-05-02 | 158.00 | 161.20 | 157.00 | 160.00 | 160.00 | 363,681 |
| 2025-05-01 | 155.20 | 159.00 | 154.60 | 158.00 | 158.00 | 125,883 |
| 2025-04-30 | 156.40 | 158.60 | 153.43 | 154.40 | 154.40 | 480,057 |
| 2025-04-29 | 157.40 | 157.60 | 154.12 | 156.00 | 156.00 | 349,061 |
| 2025-04-28 | 157.40 | 158.60 | 153.00 | 156.40 | 156.40 | 341,464 |
| 2025-04-25 | 153.60 | 156.80 | 152.20 | 155.60 | 155.60 | 314,751 |
| 2025-04-24 | 152.20 | 154.60 | 149.00 | 154.40 | 154.40 | 235,279 |
| 2025-04-23 | 150.20 | 155.40 | 150.00 | 153.40 | 153.40 | 323,643 |
| 2025-04-22 | 145.60 | 152.00 | 143.60 | 148.00 | 148.00 | 516,899 |
| 2025-04-17 | 150.20 | 152.00 | 149.30 | 150.80 | 150.80 | 473,645 |
| 2025-04-16 | 150.00 | 152.80 | 147.00 | 150.20 | 150.20 | 241,634 |
| 2025-04-15 | 150.00 | 153.80 | 149.00 | 152.60 | 152.60 | 333,913 |
| 2025-04-14 | 151.20 | 153.00 | 147.20 | 151.80 | 151.80 | 581,734 |
| 2025-04-11 | 151.20 | 152.60 | 144.20 | 146.00 | 146.00 | 230,400 |
| 2025-04-10 | 151.00 | 156.00 | 144.42 | 147.00 | 147.00 | 729,435 |
| 2025-04-09 | 144.00 | 146.80 | 140.20 | 144.20 | 144.20 | 518,038 |
| 2025-04-08 | 147.40 | 151.60 | 145.00 | 147.00 | 147.00 | 470,198 |
| 2025-04-07 | 143.00 | 149.00 | 133.00 | 143.00 | 143.00 | 1,014,321 |
| 2025-04-04 | 153.80 | 154.94 | 142.51 | 146.00 | 146.00 | 872,064 |
| 2025-04-03 | 152.00 | 155.72 | 148.50 | 151.00 | 151.00 | 841,828 |
| 2025-04-02 | 158.00 | 160.00 | 155.43 | 159.00 | 159.00 | 460,586 |
| 2025-04-01 | 158.00 | 158.40 | 156.00 | 158.40 | 158.40 | 533,291 |
| 2025-03-31 | 158.20 | 161.20 | 155.20 | 157.00 | 157.00 | 653,752 |
| 2025-03-28 | 165.80 | 167.00 | 159.20 | 161.00 | 161.00 | 438,445 |
| 2025-03-27 | 164.00 | 167.13 | 162.54 | 162.60 | 162.60 | 460,105 |
| 2025-03-26 | 169.20 | 169.20 | 163.40 | 164.00 | 164.00 | 375,376 |
| 2025-03-25 | 167.00 | 169.00 | 163.20 | 165.00 | 165.00 | 450,758 |
| 2025-03-24 | 167.40 | 168.80 | 165.00 | 167.00 | 167.00 | 877,658 |
| 2025-03-21 | 167.00 | 167.00 | 162.17 | 164.20 | 164.20 | 833,859 |
| 2025-03-20 | 163.00 | 166.00 | 162.75 | 163.60 | 163.60 | 706,757 |
| 2025-03-19 | 166.00 | 167.40 | 161.79 | 163.60 | 163.60 | 356,317 |
| 2025-03-18 | 163.40 | 166.40 | 163.00 | 163.00 | 163.00 | 838,773 |
| 2025-03-17 | 166.00 | 166.00 | 161.20 | 163.40 | 163.40 | 396,385 |
| 2025-03-14 | 159.40 | 165.31 | 158.00 | 164.20 | 164.20 | 354,615 |
| 2025-03-13 | 162.80 | 165.00 | 159.60 | 159.60 | 159.60 | 721,799 |
| 2025-03-12 | 161.20 | 164.40 | 158.91 | 163.00 | 163.00 | 497,357 |
| 2025-03-11 | 159.80 | 165.00 | 157.40 | 158.20 | 158.20 | 722,486 |
| 2025-03-10 | 164.00 | 168.60 | 160.00 | 160.40 | 160.40 | 815,030 |
| 2025-03-07 | 166.20 | 170.00 | 163.20 | 165.40 | 165.40 | 356,797 |
| 2025-03-06 | 168.00 | 171.20 | 166.00 | 166.60 | 166.60 | 971,016 |
| 2025-03-05 | 166.00 | 171.00 | 164.40 | 166.60 | 166.60 | 1,063,955 |
| 2025-03-04 | 169.00 | 172.23 | 163.60 | 164.00 | 164.00 | 1,829,471 |
| 2025-03-03 | 175.00 | 177.80 | 170.10 | 172.20 | 172.20 | 779,213 |
| 2025-02-28 | 173.20 | 177.80 | 172.00 | 172.80 | 172.80 | 870,475 |
| 2025-02-27 | 174.40 | 178.04 | 174.40 | 177.00 | 177.00 | 709,466 |
| 2025-02-26 | 174.40 | 177.94 | 174.20 | 177.40 | 177.40 | 910,252 |
| 2025-02-25 | 177.00 | 180.00 | 174.60 | 174.60 | 174.60 | 1,502,530 |
| 2025-02-24 | 182.40 | 185.20 | 175.60 | 176.80 | 176.80 | 1,007,838 |
| 2025-02-21 | 184.40 | 189.20 | 181.40 | 182.40 | 182.40 | 388,558 |
| 2025-02-20 | 187.00 | 189.60 | 184.40 | 185.00 | 185.00 | 326,419 |
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.