Edinburgh Worldwide Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 264.50 | 273.00 | 256.50 | 256.50 | 256.50 | 524,203 |
| 2026-10-15 | 263.50 | 275.50 | 255.89 | 263.00 | 263.00 | 683,703 |
| 2026-10-14 | 274.00 | 281.50 | 269.00 | 269.00 | 269.00 | 635,615 |
| 2026-10-13 | 278.00 | 282.00 | 272.80 | 273.00 | 273.00 | 528,259 |
| 2026-10-12 | 280.50 | 284.50 | 277.66 | 280.00 | 280.00 | 274,487 |
| 2026-10-09 | 282.00 | 286.00 | 277.12 | 280.50 | 280.50 | 350,152 |
| 2026-10-08 | 280.00 | 284.00 | 275.00 | 277.50 | 277.50 | 387,961 |
| 2026-10-07 | 285.00 | 287.50 | 280.00 | 282.00 | 282.00 | 412,775 |
| 2026-10-06 | 290.00 | 292.00 | 279.00 | 288.00 | 288.00 | 1,129,272 |
| 2026-10-05 | 283.00 | 286.00 | 277.65 | 285.00 | 285.00 | 937,488 |
| 2026-10-02 | 280.00 | 285.00 | 278.00 | 281.00 | 281.00 | 553,831 |
| 2026-10-01 | 279.50 | 283.00 | 275.00 | 280.00 | 280.00 | 184,673 |
| 2026-09-30 | 280.50 | 282.13 | 272.50 | 280.00 | 280.00 | 1,077,930 |
| 2026-09-29 | 277.00 | 280.00 | 270.00 | 278.50 | 278.50 | 265,544 |
| 2026-09-28 | 276.00 | 279.50 | 274.50 | 275.50 | 275.50 | 443,457 |
| 2026-09-25 | 281.00 | 281.00 | 275.00 | 277.50 | 277.50 | 299,718 |
| 2026-09-24 | 279.00 | 279.00 | 269.50 | 276.50 | 276.50 | 647,334 |
| 2026-09-23 | 279.00 | 279.00 | 275.50 | 277.50 | 277.50 | 336,060 |
| 2026-09-22 | 274.50 | 278.27 | 273.68 | 277.50 | 277.50 | 401,737 |
| 2026-09-21 | 267.00 | 277.50 | 267.00 | 275.00 | 275.00 | 326,629 |
| 2026-09-18 | 271.00 | 273.50 | 268.50 | 269.00 | 269.00 | 600,932 |
| 2026-09-17 | 270.50 | 271.00 | 263.00 | 270.00 | 270.00 | 469,320 |
| 2026-09-16 | 256.00 | 264.79 | 256.00 | 264.00 | 264.00 | 606,149 |
| 2026-09-15 | 265.50 | 265.50 | 257.00 | 258.00 | 258.00 | 207,087 |
| 2026-09-14 | 258.50 | 260.00 | 255.00 | 260.00 | 260.00 | 517,679 |
| 2026-09-11 | 258.50 | 261.50 | 258.50 | 259.50 | 259.50 | 166,496 |
| 2026-09-10 | 259.00 | 262.50 | 256.50 | 260.00 | 260.00 | 281,252 |
| 2026-09-09 | 263.50 | 267.50 | 261.50 | 261.50 | 261.50 | 914,015 |
| 2026-09-08 | 270.50 | 270.50 | 261.58 | 266.00 | 266.00 | 409,958 |
| 2026-09-07 | 265.00 | 267.00 | 263.00 | 264.50 | 264.50 | 276,897 |
| 2026-09-04 | 267.50 | 267.50 | 262.50 | 264.00 | 264.00 | 980,104 |
| 2026-09-03 | 258.00 | 265.00 | 258.00 | 264.00 | 264.00 | 434,287 |
| 2026-09-02 | 254.50 | 262.00 | 254.50 | 258.00 | 258.00 | 616,985 |
| 2026-09-01 | 266.00 | 266.00 | 258.50 | 260.00 | 260.00 | 471,211 |
| 2026-08-28 | 268.00 | 269.50 | 261.00 | 266.50 | 266.50 | 473,654 |
| 2026-08-27 | 262.50 | 266.33 | 262.50 | 265.50 | 265.50 | 555,372 |
| 2026-08-26 | 263.50 | 264.00 | 256.00 | 262.50 | 262.50 | 581,172 |
| 2026-08-25 | 260.00 | 263.50 | 255.50 | 263.50 | 263.50 | 486,016 |
| 2026-08-24 | 255.00 | 259.50 | 253.00 | 259.50 | 259.50 | 845,174 |
| 2026-08-21 | 254.00 | 258.50 | 253.50 | 258.50 | 258.50 | 428,425 |
| 2026-08-20 | 259.50 | 261.00 | 254.00 | 254.00 | 254.00 | 439,458 |
| 2026-08-19 | 256.50 | 262.00 | 255.38 | 258.00 | 258.00 | 551,735 |
| 2026-08-18 | 263.50 | 263.50 | 257.00 | 259.50 | 259.50 | 913,497 |
| 2026-08-17 | 263.00 | 264.00 | 258.00 | 264.00 | 264.00 | 658,071 |
| 2026-08-14 | 264.50 | 264.50 | 258.50 | 260.00 | 260.00 | 187,772 |
| 2026-08-13 | 261.50 | 266.00 | 260.70 | 262.50 | 262.50 | 1,241,345 |
| 2026-08-12 | 250.50 | 260.50 | 250.50 | 259.50 | 259.50 | 778,135 |
| 2026-08-11 | 252.00 | 257.50 | 251.50 | 257.00 | 257.00 | 1,141,174 |
| 2026-08-10 | 248.00 | 256.00 | 245.70 | 253.00 | 253.00 | 1,267,204 |
| 2026-08-07 | 242.00 | 248.50 | 239.00 | 247.50 | 247.50 | 842,276 |
| 2026-08-06 | 244.00 | 244.00 | 235.17 | 240.00 | 240.00 | 1,376,342 |
| 2026-08-05 | 244.50 | 247.50 | 241.72 | 243.50 | 243.50 | 867,631 |
| 2026-08-04 | 239.50 | 245.50 | 238.00 | 244.00 | 244.00 | 1,119,396 |
| 2026-08-03 | 231.00 | 239.50 | 231.00 | 237.50 | 237.50 | 1,075,770 |
| 2026-07-31 | 234.50 | 239.50 | 231.50 | 232.50 | 232.50 | 722,966 |
| 2026-07-30 | 233.00 | 236.00 | 231.50 | 233.00 | 233.00 | 1,280,008 |
| 2026-07-29 | 239.00 | 242.15 | 233.12 | 234.00 | 234.00 | 1,017,620 |
| 2026-07-28 | 237.00 | 242.50 | 233.50 | 240.00 | 240.00 | 884,343 |
| 2026-07-27 | 242.50 | 245.00 | 238.00 | 240.00 | 240.00 | 1,775,531 |
| 2026-07-24 | 245.50 | 248.00 | 240.50 | 242.00 | 242.00 | 939,278 |
Page 1 of 3 · 127 trading daysOlder →
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.