UK Markets open in 5 hrs 34 mins

Edinburgh Investment Trust Plc (EDIN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
669.00-3.00 (-0.45%)
At close: 05:54PM GMT
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 2023------
07 Feb 2023------
06 Feb 2023670.00673.00666.66672.00672.00181,363
03 Feb 2023673.00677.00669.26675.00675.00242,799
02 Feb 2023671.00676.00669.05676.00676.00289,229
01 Feb 2023674.00675.00667.40672.00672.00272,698
31 Jan 2023672.00675.00663.97671.00671.00156,700
30 Jan 2023672.00673.00667.94672.00672.00134,512
27 Jan 2023669.00674.00669.00674.00674.00195,183
26 Jan 2023675.00675.00668.00671.00671.00255,420
25 Jan 2023672.00672.00662.00666.00666.00342,226
24 Jan 2023667.00671.68665.00666.00666.00194,429
23 Jan 2023669.00674.00663.76668.00668.00390,200
20 Jan 2023662.00665.33661.24664.00664.00281,301
19 Jan 2023666.00667.33656.90660.00660.00123,575
18 Jan 2023673.00674.00666.00669.00669.00324,436
17 Jan 2023665.00674.00665.00672.00672.00488,118
16 Jan 2023671.00675.00667.22675.00675.00433,317
13 Jan 2023670.00673.00666.88670.00670.00536,411
12 Jan 2023659.00669.00659.00669.00669.00354,605
11 Jan 2023658.00665.00652.94658.00658.00197,944
10 Jan 2023647.00657.00647.00657.00657.00244,100
09 Jan 2023662.00662.00651.00657.00657.00291,636
06 Jan 2023652.00660.00650.78660.00660.00214,683
05 Jan 2023650.00655.00647.05654.00654.00406,756
04 Jan 2023645.00649.63643.00648.00648.00358,570
03 Jan 2023636.00649.75636.00645.00645.00312,393
30 Dec 2022633.00637.25625.00636.00636.0051,969
29 Dec 2022639.00639.00627.00637.00637.0051,026
28 Dec 2022641.00641.00631.57636.00636.0052,219
23 Dec 2022629.00633.59629.00633.00633.0044,258
22 Dec 2022640.00642.00628.00632.00632.00122,932
21 Dec 2022623.00637.00621.00635.00635.00175,417
20 Dec 2022613.00623.06611.00622.00622.00121,364
19 Dec 2022621.00623.47617.00619.00619.00466,194
16 Dec 2022625.00632.00613.00616.00616.00488,069
15 Dec 2022625.00628.67622.87626.00626.00132,768
14 Dec 2022630.00633.00628.00630.00630.00163,640
13 Dec 2022627.00637.00623.49634.00634.00535,343
12 Dec 2022617.00626.00617.00626.00626.00186,856
09 Dec 2022633.00633.00620.00622.00622.00451,498
08 Dec 2022632.00632.00623.00624.00624.00280,329
07 Dec 2022635.00638.00627.52629.00629.00233,061
06 Dec 2022643.00643.00634.00637.00637.00374,789
05 Dec 2022640.00643.00632.13640.00640.00294,253
02 Dec 2022639.00643.00633.00633.00633.00123,596
01 Dec 2022635.00640.00632.10640.00640.00399,298
30 Nov 2022628.00638.00625.98632.00632.00973,858
29 Nov 2022630.00631.00621.51623.00623.00437,749
28 Nov 2022632.00632.00624.20625.00625.00886,452
25 Nov 2022634.00635.00625.00631.00631.00141,890
24 Nov 2022634.00636.00626.99627.00627.00121,432
23 Nov 2022634.00635.00628.00630.00630.00113,537
22 Nov 2022632.00633.00626.76630.00630.00189,747
21 Nov 2022626.00629.00621.00627.00627.00225,346
18 Nov 2022622.00627.00614.08626.00626.00161,505
17 Nov 2022621.00624.00612.00616.00616.00135,210
16 Nov 2022621.00630.00615.17620.00620.00145,330
15 Nov 2022624.00630.00621.00626.00626.00373,238
14 Nov 2022620.00629.00612.00627.00627.00295,279
11 Nov 2022628.00633.00621.00624.00624.00249,016
10 Nov 2022608.00626.00605.63626.00626.00352,916
09 Nov 2022610.00615.00606.00613.00613.00130,553
08 Nov 2022605.00612.78604.00612.00612.0093,815
07 Nov 2022604.00614.00601.04610.00610.00134,700
04 Nov 2022599.00613.00592.00609.00609.00502,019
03 Nov 2022587.00596.00582.78596.00596.00250,426
02 Nov 2022594.00604.00594.00597.00597.00101,433
01 Nov 2022598.00607.00595.00596.00596.00137,487
31 Oct 2022585.00597.00584.47591.00591.00207,102
28 Oct 2022580.00587.02576.52587.00587.00108,680
27 Oct 2022582.00598.00582.00590.00590.00131,725
26 Oct 2022581.00590.00579.00586.00586.00150,105
25 Oct 2022576.00585.00575.00581.00581.00123,662
24 Oct 2022581.00581.00571.00579.00579.00405,267
21 Oct 2022569.00575.00565.00572.00572.00270,955
20 Oct 2022567.00582.00566.00577.00577.00292,325
19 Oct 2022576.00580.00568.99576.00576.00582,541
18 Oct 2022583.00586.00575.00582.00582.00437,533
17 Oct 2022567.00583.29563.60578.00578.00644,943
14 Oct 2022570.00580.00566.23569.00569.00352,198
13 Oct 2022555.00572.00548.00565.00565.00250,266
12 Oct 2022569.00572.75553.72555.00555.00229,851
11 Oct 2022565.00571.15559.00568.00568.00225,169
10 Oct 2022570.00574.00564.66572.00572.00169,472
07 Oct 2022573.00575.84569.00574.00574.00292,430
06 Oct 2022577.00584.00572.15574.00574.00159,149
05 Oct 2022588.00590.00573.00580.00580.00140,178
04 Oct 2022572.00593.00569.90588.00588.00179,706
03 Oct 2022548.00569.00541.00568.00568.00317,206
30 Sept 2022542.00554.00542.00553.00553.00384,532
29 Sept 2022550.00557.00537.00543.00543.00372,426
28 Sept 2022551.00557.11538.00554.00554.00467,441
27 Sept 2022567.00567.37552.00552.00552.00193,640
26 Sept 2022560.00566.67554.00560.00560.00247,674
23 Sept 2022580.00580.00562.00563.00563.00287,801
22 Sept 2022581.00584.00576.00579.00579.00278,443
21 Sept 2022578.00585.00575.60581.00581.00130,340
20 Sept 2022592.00594.20574.00574.00574.00165,372
16 Sept 2022586.00592.00582.40587.00587.00487,394
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...