UK Markets closed

Edinburgh Investment Trust Plc (EDIN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
617.00-3.00 (-0.48%)
At close: 04:35PM BST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 2022623.00624.00615.80617.00617.00168,725
10 Aug 2022616.00620.00613.75620.00620.00108,723
09 Aug 2022621.00621.00612.00612.00612.00106,556
08 Aug 2022616.00620.00614.00619.00619.00645,781
05 Aug 2022616.00619.00610.00614.00614.00209,550
04 Aug 2022616.00620.00614.00615.00615.00195,707
03 Aug 2022613.00617.00609.75617.00617.00340,929
02 Aug 2022612.00618.50611.00614.00614.00659,845
01 Aug 2022622.00624.99613.75620.00620.00323,826
29 Jul 2022618.00623.00615.63619.00619.00398,377
28 Jul 2022616.00616.00607.00613.00613.00111,134
27 Jul 2022614.00618.00611.71612.00612.00117,271
26 Jul 2022611.00618.00606.00612.00612.00155,907
25 Jul 2022606.00614.00605.00614.00614.00318,925
22 Jul 2022612.00615.00607.00612.00612.00349,064
21 Jul 2022603.00612.00600.00612.00612.00147,228
20 Jul 2022610.00614.00601.00605.00605.00157,210
19 Jul 2022584.00609.00584.00605.00605.00109,278
18 Jul 2022590.00598.78589.00589.00589.0089,841
15 Jul 2022584.00592.00583.00590.00590.00198,895
14 Jul 2022584.00589.00575.00580.00580.00232,722
13 Jul 2022587.00590.70582.00587.00587.00177,090
12 Jul 2022593.00595.40586.00593.00593.0092,492
11 Jul 2022584.00594.00581.60590.00590.00161,245
08 Jul 2022589.00597.00585.00594.00594.00168,391
07 Jul 2022593.00596.60589.00592.00592.00184,424
06 Jul 2022584.00593.40579.00589.00589.00354,517
05 Jul 2022593.00596.00575.33578.00578.00241,539
04 Jul 2022597.00601.44592.00593.00593.00125,419
01 Jul 2022590.00599.00584.75590.00590.00398,268
30 Jun 2022603.00603.00588.00597.00597.00155,489
29 Jun 2022607.00613.00606.00610.00610.00242,753
28 Jun 2022616.00621.00613.40614.00614.00145,463
27 Jun 2022610.00619.00609.00610.00610.00278,904
24 Jun 2022592.00610.00591.00610.00610.00101,389
23 Jun 2022594.00601.25587.00590.00590.00230,547
22 Jun 2022595.00604.00593.75596.00596.00209,494
21 Jun 2022606.00613.00602.42604.00604.00156,827
20 Jun 2022591.00607.00591.00607.00607.00162,030
17 Jun 2022598.00608.00590.00597.00597.00306,487
16 Jun 2022610.00614.81588.00594.00594.00495,952
15 Jun 2022610.00617.60604.00613.00613.00293,408
14 Jun 20226.076.095.956.026.02316,602
13 Jun 2022606.00607.60597.00603.00603.00268,356
10 Jun 2022629.00633.91610.00610.00610.00200,858
09 Jun 2022637.00641.00629.00629.00629.00239,001
08 Jun 2022647.00648.25641.00644.00644.00119,989
07 Jun 2022643.00652.00640.00644.00644.00267,482
06 Jun 2022645.00648.60641.00645.00645.00138,560
01 Jun 2022641.00645.40635.00640.00640.00179,610
31 May 2022640.00643.00633.00642.00642.00214,772
30 May 2022638.00645.07633.00640.00640.00257,052
27 May 2022632.00640.00632.00637.00637.00186,088
26 May 2022627.00636.50624.00634.00634.00161,486
25 May 2022622.00629.44621.82626.00626.00112,826
24 May 2022618.00626.38616.00626.00626.00344,634
23 May 2022604.00624.00604.00621.00621.00216,907
20 May 2022603.00614.96603.00607.00607.00164,535
19 May 2022610.00610.00591.00599.00599.00328,342
18 May 2022617.00625.92611.00613.00613.00247,501
17 May 2022614.00622.00611.45622.00622.00315,296
16 May 2022609.00614.00604.00608.00608.00148,266
13 May 2022602.00610.00601.80609.00609.00194,648
12 May 2022598.00600.20589.00596.00596.00138,721
11 May 2022609.00609.00601.80604.00604.00179,249
10 May 2022608.00609.00599.25601.00601.00223,713
09 May 2022608.00616.00597.20598.00598.00180,918
06 May 2022618.00621.37609.95614.00614.00271,555
05 May 2022633.00634.20621.00622.00622.00302,113
04 May 2022634.00634.00622.17630.00630.00435,416
03 May 2022630.00634.00627.34630.00630.00831,084
29 Apr 2022630.00633.00626.50633.00633.00706,181
28 Apr 2022627.00628.50622.00626.00626.00562,116
27 Apr 2022630.00630.00616.00623.00623.00433,945
26 Apr 2022635.00636.44622.00623.00623.00276,496
25 Apr 2022630.00631.00622.00626.00626.00176,383
22 Apr 2022643.00647.67638.00638.00638.00218,615
21 Apr 2022649.00650.26646.00646.00646.00167,217
20 Apr 2022644.00650.00643.48650.00650.00262,077
19 Apr 2022646.00650.00642.84643.00643.00215,158
14 Apr 2022642.00650.00640.44649.00649.00132,954
13 Apr 2022642.00644.00640.00644.00644.0099,092
12 Apr 2022640.00645.00636.84644.00644.00202,808
11 Apr 2022641.00646.00640.00642.00642.00237,803
08 Apr 2022639.00645.00635.00643.00643.00218,007
07 Apr 2022636.00640.96632.00635.00635.00191,484
06 Apr 2022640.00640.89632.00638.00638.00491,518
05 Apr 2022639.00640.00630.00638.00638.00330,262
04 Apr 2022639.00647.00632.30641.00641.00313,051
01 Apr 2022635.00641.00634.40636.00636.00380,029
31 Mar 2022638.00640.67633.42634.00634.00302,455
30 Mar 2022639.00640.20634.00640.00640.00301,367
29 Mar 2022636.00645.00634.30641.00641.00380,370
28 Mar 2022634.00639.00631.30638.00638.00315,619
25 Mar 2022630.00636.00629.89634.00634.00206,736
24 Mar 2022637.00637.00629.22633.00633.00142,142
23 Mar 2022638.00639.00630.33636.00636.00294,670
22 Mar 2022637.00639.00629.43638.00638.00476,169
21 Mar 2022629.00636.00628.00635.00635.00195,657
18 Mar 2022630.00632.00623.00629.00629.00231,123
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...