Edinburgh Investment Trust Plc (EDIN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 717.00 | 722.00 | 717.00 | 722.00 | 722.00 | 195,911 |
| 25 Apr 2024 | 706.00 | 718.12 | 706.00 | 715.00 | 715.00 | 180,757 |
| 24 Apr 2024 | 708.00 | 713.00 | 705.00 | 711.00 | 711.00 | 197,127 |
| 23 Apr 2024 | 708.00 | 710.00 | 701.00 | 710.00 | 710.00 | 225,897 |
| 22 Apr 2024 | 700.00 | 704.00 | 700.00 | 702.00 | 702.00 | 232,827 |
| 19 Apr 2024 | 690.00 | 698.00 | 688.30 | 693.00 | 693.00 | 191,124 |
| 18 Apr 2024 | 693.00 | 699.24 | 691.72 | 694.00 | 694.00 | 340,659 |
| 17 Apr 2024 | 690.00 | 696.00 | 689.13 | 692.00 | 692.00 | 108,046 |
| 16 Apr 2024 | 692.00 | 695.00 | 687.00 | 690.00 | 690.00 | 296,700 |
| 15 Apr 2024 | 699.00 | 706.00 | 698.00 | 702.00 | 702.00 | 343,341 |
| 12 Apr 2024 | 697.00 | 703.27 | 694.00 | 701.00 | 701.00 | 285,867 |
| 11 Apr 2024 | 696.00 | 696.00 | 689.00 | 694.00 | 694.00 | 294,975 |
| 10 Apr 2024 | 698.00 | 699.12 | 690.00 | 696.00 | 696.00 | 374,994 |
| 09 Apr 2024 | 689.00 | 695.00 | 689.00 | 691.00 | 691.00 | 263,425 |
| 08 Apr 2024 | 683.00 | 694.00 | 683.00 | 693.00 | 693.00 | 405,843 |
| 05 Apr 2024 | 691.00 | 691.00 | 684.00 | 687.00 | 687.00 | 679,950 |
| 04 Apr 2024 | 688.00 | 692.00 | 682.00 | 692.00 | 692.00 | 310,030 |
| 03 Apr 2024 | 684.00 | 686.24 | 680.23 | 686.00 | 686.00 | 365,270 |
| 02 Apr 2024 | 689.00 | 689.00 | 681.07 | 686.00 | 686.00 | 329,057 |
| 28 Mar 2024 | 686.00 | 690.00 | 682.50 | 690.00 | 690.00 | 423,307 |
| 27 Mar 2024 | 684.00 | 686.00 | 680.50 | 686.00 | 686.00 | 433,831 |
| 26 Mar 2024 | 684.00 | 684.00 | 678.12 | 683.00 | 683.00 | 392,872 |
| 25 Mar 2024 | 686.00 | 686.00 | 677.90 | 682.00 | 682.00 | 457,617 |
| 22 Mar 2024 | 683.00 | 685.16 | 679.22 | 685.00 | 685.00 | 268,548 |
| 21 Mar 2024 | 677.00 | 682.00 | 674.21 | 682.00 | 682.00 | 341,270 |
| 20 Mar 2024 | 671.00 | 673.00 | 668.00 | 671.00 | 671.00 | 309,483 |
| 19 Mar 2024 | 670.00 | 673.00 | 666.00 | 671.00 | 671.00 | 532,039 |
| 18 Mar 2024 | 671.00 | 672.00 | 668.00 | 672.00 | 672.00 | 294,835 |
| 15 Mar 2024 | 670.00 | 675.00 | 668.90 | 675.00 | 675.00 | 522,149 |
| 14 Mar 2024 | 673.00 | 678.00 | 667.00 | 670.00 | 670.00 | 228,655 |
| 13 Mar 2024 | 675.00 | 676.34 | 669.00 | 673.00 | 673.00 | 519,780 |
| 12 Mar 2024 | 676.00 | 677.00 | 673.00 | 674.00 | 674.00 | 354,413 |
| 11 Mar 2024 | 665.00 | 670.64 | 665.00 | 670.00 | 670.00 | 325,414 |
| 08 Mar 2024 | 670.00 | 672.00 | 668.00 | 672.00 | 672.00 | 303,286 |
| 07 Mar 2024 | 671.00 | 675.33 | 669.72 | 675.00 | 675.00 | 340,060 |
| 06 Mar 2024 | 667.00 | 673.00 | 665.88 | 673.00 | 673.00 | 366,361 |
| 05 Mar 2024 | 664.00 | 667.00 | 661.83 | 666.00 | 666.00 | 296,775 |
| 04 Mar 2024 | 673.00 | 673.00 | 663.00 | 667.00 | 667.00 | 248,015 |
| 01 Mar 2024 | 666.00 | 672.00 | 666.00 | 672.00 | 672.00 | 399,062 |
| 29 Feb 2024 | 661.00 | 666.67 | 661.00 | 665.00 | 665.00 | 409,889 |
| 28 Feb 2024 | 663.00 | 664.78 | 660.00 | 661.00 | 661.00 | 300,000 |
| 27 Feb 2024 | 670.00 | 670.00 | 664.65 | 666.00 | 666.00 | 357,513 |
| 26 Feb 2024 | 664.00 | 670.25 | 663.00 | 666.00 | 666.00 | 285,204 |
| 23 Feb 2024 | 668.00 | 672.00 | 663.00 | 667.00 | 667.00 | 317,941 |
| 22 Feb 2024 | 664.00 | 667.60 | 661.00 | 666.00 | 666.00 | 432,447 |
| 21 Feb 2024 | 664.00 | 665.00 | 659.00 | 661.00 | 661.00 | 287,467 |
| 20 Feb 2024 | 664.00 | 668.00 | 664.00 | 667.00 | 667.00 | 348,353 |
| 19 Feb 2024 | 665.00 | 667.00 | 663.85 | 667.00 | 667.00 | 274,441 |
| 16 Feb 2024 | 660.00 | 668.00 | 660.00 | 668.00 | 668.00 | 447,800 |
| 15 Feb 2024 | 660.00 | 660.00 | 656.00 | 658.00 | 658.00 | 300,925 |
| 14 Feb 2024 | 656.00 | 657.00 | 652.00 | 656.00 | 656.00 | 228,452 |
| 13 Feb 2024 | 655.00 | 656.00 | 647.90 | 650.00 | 650.00 | 525,103 |
| 12 Feb 2024 | 653.00 | 656.48 | 653.00 | 656.00 | 656.00 | 246,050 |
| 09 Feb 2024 | 656.00 | 656.40 | 651.45 | 653.00 | 653.00 | 277,926 |
| 08 Feb 2024 | 659.00 | 659.00 | 654.00 | 654.00 | 654.00 | 561,459 |
| 07 Feb 2024 | 662.00 | 663.00 | 658.00 | 662.00 | 662.00 | 267,916 |
| 06 Feb 2024 | 660.00 | 663.00 | 657.00 | 663.00 | 663.00 | 435,066 |
| 05 Feb 2024 | 663.00 | 664.00 | 655.00 | 658.00 | 658.00 | 544,116 |
| 02 Feb 2024 | 666.00 | 669.60 | 660.00 | 660.00 | 660.00 | 674,324 |
| 01 Feb 2024 | 670.00 | 671.00 | 662.00 | 664.00 | 664.00 | 188,939 |
| 01 Feb 2024 | 0.067 Dividend | |||||
| 31 Jan 2024 | 673.00 | 676.30 | 672.18 | 674.00 | 673.93 | 178,133 |
| 30 Jan 2024 | 675.00 | 678.00 | 671.80 | 676.00 | 675.93 | 191,070 |
| 29 Jan 2024 | 675.00 | 677.00 | 672.00 | 674.00 | 673.93 | 255,305 |
| 26 Jan 2024 | 672.00 | 676.00 | 670.00 | 675.00 | 674.93 | 340,802 |
| 25 Jan 2024 | 674.00 | 674.00 | 665.69 | 670.00 | 669.93 | 372,977 |
| 24 Jan 2024 | 670.00 | 670.00 | 665.00 | 670.00 | 669.93 | 377,465 |
| 23 Jan 2024 | 670.00 | 670.00 | 664.90 | 667.00 | 666.93 | 510,757 |
| 22 Jan 2024 | 664.00 | 670.07 | 663.00 | 668.00 | 667.93 | 290,587 |
| 19 Jan 2024 | 666.00 | 668.88 | 660.00 | 662.00 | 661.93 | 85,976 |
| 18 Jan 2024 | 662.00 | 667.00 | 662.00 | 664.00 | 663.93 | 104,286 |
| 17 Jan 2024 | 669.00 | 669.00 | 660.59 | 661.00 | 660.93 | 208,754 |
| 16 Jan 2024 | 677.00 | 677.00 | 671.01 | 675.00 | 674.93 | 253,913 |
| 15 Jan 2024 | 678.16 | 681.70 | 674.84 | 677.00 | 676.93 | 170,171 |
| 12 Jan 2024 | 678.00 | 684.96 | 675.00 | 679.00 | 678.93 | 365,796 |
| 11 Jan 2024 | 681.00 | 684.08 | 673.00 | 676.00 | 675.93 | 384,348 |
| 10 Jan 2024 | 684.00 | 686.00 | 678.57 | 682.00 | 681.93 | 295,336 |
| 09 Jan 2024 | 683.00 | 688.52 | 681.44 | 685.00 | 684.93 | 338,832 |
| 08 Jan 2024 | 676.00 | 685.00 | 676.00 | 685.00 | 684.93 | 339,231 |
| 05 Jan 2024 | 682.00 | 683.00 | 675.00 | 681.00 | 680.93 | 302,400 |
| 04 Jan 2024 | 684.00 | 688.00 | 677.69 | 685.00 | 684.93 | 703,397 |
| 03 Jan 2024 | 682.00 | 686.00 | 679.05 | 681.00 | 680.93 | 584,627 |
| 02 Jan 2024 | 686.00 | 687.80 | 680.23 | 682.00 | 681.93 | 405,696 |
| 29 Dec 2023 | 681.00 | 685.00 | 681.00 | 685.00 | 684.93 | 269,404 |
| 28 Dec 2023 | 683.00 | 684.17 | 680.00 | 684.00 | 683.93 | 298,150 |
| 27 Dec 2023 | 684.00 | 685.00 | 680.97 | 684.00 | 683.93 | 342,634 |
| 22 Dec 2023 | 675.00 | 682.00 | 675.00 | 682.00 | 681.93 | 224,617 |
| 21 Dec 2023 | 679.00 | 682.00 | 673.08 | 681.00 | 680.93 | 305,953 |
| 20 Dec 2023 | 681.00 | 683.00 | 675.00 | 682.00 | 681.93 | 281,417 |
| 19 Dec 2023 | 675.00 | 675.00 | 669.75 | 673.00 | 672.93 | 274,177 |
| 18 Dec 2023 | 671.00 | 675.00 | 668.47 | 673.00 | 672.93 | 432,934 |
| 15 Dec 2023 | 674.00 | 676.00 | 669.42 | 673.00 | 672.93 | 511,591 |
| 14 Dec 2023 | 674.00 | 681.06 | 667.70 | 676.00 | 675.93 | 466,759 |
| 13 Dec 2023 | 668.00 | 669.50 | 664.00 | 665.00 | 664.93 | 430,899 |
| 12 Dec 2023 | 664.00 | 670.00 | 662.00 | 670.00 | 669.93 | 423,134 |
| 11 Dec 2023 | 664.00 | 670.39 | 661.00 | 669.00 | 668.93 | 393,787 |
| 08 Dec 2023 | 672.00 | 672.00 | 662.44 | 667.00 | 666.93 | 271,562 |
| 07 Dec 2023 | 662.00 | 669.04 | 661.84 | 665.00 | 664.93 | 173,553 |
| 06 Dec 2023 | 667.00 | 670.00 | 665.00 | 669.00 | 668.93 | 385,897 |
| 05 Dec 2023 | 662.00 | 664.00 | 657.00 | 664.00 | 663.93 | 228,182 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.