Edinburgh Worldwide Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 168.00 | 175.20 | 168.00 | 173.40 | 173.40 | 512,910 |
| 2024-11-21 | 169.00 | 171.40 | 166.40 | 171.40 | 171.40 | 5,877,145 |
| 2024-11-20 | 170.40 | 170.60 | 167.60 | 168.20 | 168.20 | 1,573,060 |
| 2024-11-19 | 173.00 | 173.00 | 168.40 | 169.20 | 169.20 | 435,904 |
| 2024-11-18 | 171.40 | 176.00 | 169.60 | 170.60 | 170.60 | 849,906 |
| 2024-11-15 | 171.40 | 176.00 | 171.40 | 172.80 | 172.80 | 660,656 |
| 2024-11-14 | 176.00 | 176.00 | 171.80 | 174.20 | 174.20 | 519,193 |
| 2024-11-13 | 171.60 | 175.06 | 169.60 | 174.40 | 174.40 | 1,782,582 |
| 2024-11-12 | 175.00 | 175.00 | 169.60 | 171.60 | 171.60 | 1,022,858 |
| 2024-11-11 | 169.00 | 175.00 | 168.60 | 173.80 | 173.80 | 1,093,037 |
| 2024-11-08 | 166.20 | 168.40 | 165.20 | 167.40 | 167.40 | 717,079 |
| 2024-11-07 | 165.00 | 166.80 | 162.20 | 166.20 | 166.20 | 823,261 |
| 2024-11-06 | 159.00 | 165.00 | 159.00 | 160.80 | 160.80 | 1,105,668 |
| 2024-11-05 | 159.80 | 160.88 | 156.00 | 156.00 | 156.00 | 618,807 |
| 2024-11-04 | 158.00 | 160.25 | 156.76 | 160.00 | 160.00 | 634,332 |
| 2024-11-01 | 158.20 | 161.00 | 157.20 | 158.60 | 158.60 | 323,424 |
| 2024-10-31 | 157.20 | 159.30 | 156.20 | 157.40 | 157.40 | 1,212,353 |
| 2024-10-30 | 157.00 | 159.49 | 157.00 | 158.40 | 158.40 | 421,312 |
| 2024-10-29 | 156.20 | 160.00 | 156.20 | 157.60 | 157.60 | 523,220 |
| 2024-10-28 | 157.20 | 159.80 | 156.83 | 159.40 | 159.40 | 640,350 |
| 2024-10-25 | 157.00 | 159.10 | 156.65 | 158.20 | 158.20 | 508,161 |
| 2024-10-24 | 157.00 | 157.85 | 155.20 | 157.60 | 157.60 | 836,635 |
| 2024-10-23 | 157.40 | 158.00 | 155.40 | 155.40 | 155.40 | 870,289 |
| 2024-10-22 | 157.00 | 160.60 | 156.20 | 157.20 | 157.20 | 738,372 |
| 2024-10-21 | 159.20 | 161.80 | 157.20 | 157.80 | 157.80 | 1,357,286 |
| 2024-10-18 | 161.00 | 161.00 | 158.00 | 160.20 | 160.20 | 642,911 |
| 2024-10-17 | 157.80 | 161.00 | 156.00 | 160.00 | 160.00 | 662,740 |
| 2024-10-16 | 157.21 | 159.20 | 157.21 | 158.60 | 158.60 | 722,581 |
| 2024-10-15 | 156.00 | 159.20 | 156.00 | 157.20 | 157.20 | 879,204 |
| 2024-10-14 | 157.60 | 159.00 | 155.75 | 157.40 | 157.40 | 793,905 |
| 2024-10-11 | 155.60 | 157.80 | 155.06 | 157.80 | 157.80 | 544,928 |
| 2024-10-10 | 156.00 | 158.00 | 154.40 | 156.00 | 156.00 | 428,724 |
| 2024-10-09 | 153.00 | 157.60 | 153.00 | 157.00 | 157.00 | 588,904 |
| 2024-10-08 | 153.80 | 155.46 | 153.60 | 155.40 | 155.40 | 829,550 |
| 2024-10-07 | 154.20 | 156.25 | 152.60 | 155.60 | 155.60 | 679,267 |
| 2024-10-04 | 153.40 | 155.40 | 152.60 | 155.40 | 155.40 | 703,678 |
| 2024-10-03 | 152.00 | 154.20 | 151.00 | 153.00 | 153.00 | 368,592 |
| 2024-10-02 | 151.80 | 152.80 | 151.00 | 152.60 | 152.60 | 330,439 |
| 2024-10-01 | 154.40 | 156.00 | 151.05 | 151.60 | 151.60 | 981,462 |
| 2024-09-30 | 156.00 | 156.60 | 152.00 | 154.80 | 154.80 | 974,495 |
| 2024-09-27 | 153.80 | 155.20 | 150.98 | 155.00 | 155.00 | 609,249 |
| 2024-09-26 | 150.00 | 153.47 | 150.00 | 151.60 | 151.60 | 437,081 |
| 2024-09-25 | 150.00 | 153.00 | 149.20 | 151.80 | 151.80 | 665,631 |
| 2024-09-24 | 151.00 | 152.67 | 150.60 | 151.40 | 151.40 | 605,859 |
| 2024-09-23 | 150.60 | 153.00 | 150.60 | 152.20 | 152.20 | 579,566 |
| 2024-09-20 | 149.80 | 152.40 | 149.80 | 151.60 | 151.60 | 1,054,121 |
| 2024-09-19 | 148.20 | 152.40 | 148.20 | 152.40 | 152.40 | 742,151 |
| 2024-09-18 | 149.00 | 150.40 | 146.60 | 149.40 | 149.40 | 576,157 |
| 2024-09-17 | 150.00 | 150.00 | 146.60 | 149.80 | 149.80 | 715,432 |
| 2024-09-16 | 148.40 | 149.40 | 145.80 | 147.80 | 147.80 | 739,227 |
| 2024-09-13 | 146.20 | 149.00 | 145.80 | 149.00 | 149.00 | 1,361,994 |
| 2024-09-12 | 141.60 | 146.40 | 141.60 | 146.20 | 146.20 | 465,283 |
| 2024-09-11 | 145.40 | 145.80 | 141.90 | 143.20 | 143.20 | 421,152 |
| 2024-09-10 | 143.60 | 145.40 | 142.70 | 144.00 | 144.00 | 375,283 |
| 2024-09-09 | 141.60 | 145.00 | 141.60 | 145.00 | 145.00 | 479,538 |
| 2024-09-06 | 143.00 | 145.00 | 141.20 | 141.40 | 141.40 | 642,756 |
| 2024-09-05 | 143.00 | 146.20 | 143.00 | 144.40 | 144.40 | 617,458 |
| 2024-09-04 | 144.60 | 146.14 | 140.40 | 145.20 | 145.20 | 568,815 |
| 2024-09-03 | 149.00 | 149.40 | 146.20 | 146.60 | 146.60 | 913,685 |
| 2024-09-02 | 149.00 | 149.00 | 146.00 | 147.00 | 147.00 | 1,190,897 |
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.