UK Markets open in 5 hrs 34 mins
NIKKEI 225
27,530.37 -155.10 (-0.56%) HANG SENG
21,216.83 -81.87 (-0.38%) CRUDE OIL
77.22 +0.08 (+0.10%) GOLD FUTURES
1,887.70 +2.90 (+0.15%) DOW
34,156.69 +265.67 (+0.78%) BTC-GBP
19,347.13 +301.99 (+1.59%)
Edinburgh Investment Trust Plc (EDIN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:54PM GMT
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | - | - | - | - | - | - |
| 07 Feb 2023 | - | - | - | - | - | - |
| 06 Feb 2023 | 670.00 | 673.00 | 666.66 | 672.00 | 672.00 | 181,363 |
| 03 Feb 2023 | 673.00 | 677.00 | 669.26 | 675.00 | 675.00 | 242,799 |
| 02 Feb 2023 | 671.00 | 676.00 | 669.05 | 676.00 | 676.00 | 289,229 |
| 01 Feb 2023 | 674.00 | 675.00 | 667.40 | 672.00 | 672.00 | 272,698 |
| 31 Jan 2023 | 672.00 | 675.00 | 663.97 | 671.00 | 671.00 | 156,700 |
| 30 Jan 2023 | 672.00 | 673.00 | 667.94 | 672.00 | 672.00 | 134,512 |
| 27 Jan 2023 | 669.00 | 674.00 | 669.00 | 674.00 | 674.00 | 195,183 |
| 26 Jan 2023 | 675.00 | 675.00 | 668.00 | 671.00 | 671.00 | 255,420 |
| 25 Jan 2023 | 672.00 | 672.00 | 662.00 | 666.00 | 666.00 | 342,226 |
| 24 Jan 2023 | 667.00 | 671.68 | 665.00 | 666.00 | 666.00 | 194,429 |
| 23 Jan 2023 | 669.00 | 674.00 | 663.76 | 668.00 | 668.00 | 390,200 |
| 20 Jan 2023 | 662.00 | 665.33 | 661.24 | 664.00 | 664.00 | 281,301 |
| 19 Jan 2023 | 666.00 | 667.33 | 656.90 | 660.00 | 660.00 | 123,575 |
| 18 Jan 2023 | 673.00 | 674.00 | 666.00 | 669.00 | 669.00 | 324,436 |
| 17 Jan 2023 | 665.00 | 674.00 | 665.00 | 672.00 | 672.00 | 488,118 |
| 16 Jan 2023 | 671.00 | 675.00 | 667.22 | 675.00 | 675.00 | 433,317 |
| 13 Jan 2023 | 670.00 | 673.00 | 666.88 | 670.00 | 670.00 | 536,411 |
| 12 Jan 2023 | 659.00 | 669.00 | 659.00 | 669.00 | 669.00 | 354,605 |
| 11 Jan 2023 | 658.00 | 665.00 | 652.94 | 658.00 | 658.00 | 197,944 |
| 10 Jan 2023 | 647.00 | 657.00 | 647.00 | 657.00 | 657.00 | 244,100 |
| 09 Jan 2023 | 662.00 | 662.00 | 651.00 | 657.00 | 657.00 | 291,636 |
| 06 Jan 2023 | 652.00 | 660.00 | 650.78 | 660.00 | 660.00 | 214,683 |
| 05 Jan 2023 | 650.00 | 655.00 | 647.05 | 654.00 | 654.00 | 406,756 |
| 04 Jan 2023 | 645.00 | 649.63 | 643.00 | 648.00 | 648.00 | 358,570 |
| 03 Jan 2023 | 636.00 | 649.75 | 636.00 | 645.00 | 645.00 | 312,393 |
| 30 Dec 2022 | 633.00 | 637.25 | 625.00 | 636.00 | 636.00 | 51,969 |
| 29 Dec 2022 | 639.00 | 639.00 | 627.00 | 637.00 | 637.00 | 51,026 |
| 28 Dec 2022 | 641.00 | 641.00 | 631.57 | 636.00 | 636.00 | 52,219 |
| 23 Dec 2022 | 629.00 | 633.59 | 629.00 | 633.00 | 633.00 | 44,258 |
| 22 Dec 2022 | 640.00 | 642.00 | 628.00 | 632.00 | 632.00 | 122,932 |
| 21 Dec 2022 | 623.00 | 637.00 | 621.00 | 635.00 | 635.00 | 175,417 |
| 20 Dec 2022 | 613.00 | 623.06 | 611.00 | 622.00 | 622.00 | 121,364 |
| 19 Dec 2022 | 621.00 | 623.47 | 617.00 | 619.00 | 619.00 | 466,194 |
| 16 Dec 2022 | 625.00 | 632.00 | 613.00 | 616.00 | 616.00 | 488,069 |
| 15 Dec 2022 | 625.00 | 628.67 | 622.87 | 626.00 | 626.00 | 132,768 |
| 14 Dec 2022 | 630.00 | 633.00 | 628.00 | 630.00 | 630.00 | 163,640 |
| 13 Dec 2022 | 627.00 | 637.00 | 623.49 | 634.00 | 634.00 | 535,343 |
| 12 Dec 2022 | 617.00 | 626.00 | 617.00 | 626.00 | 626.00 | 186,856 |
| 09 Dec 2022 | 633.00 | 633.00 | 620.00 | 622.00 | 622.00 | 451,498 |
| 08 Dec 2022 | 632.00 | 632.00 | 623.00 | 624.00 | 624.00 | 280,329 |
| 07 Dec 2022 | 635.00 | 638.00 | 627.52 | 629.00 | 629.00 | 233,061 |
| 06 Dec 2022 | 643.00 | 643.00 | 634.00 | 637.00 | 637.00 | 374,789 |
| 05 Dec 2022 | 640.00 | 643.00 | 632.13 | 640.00 | 640.00 | 294,253 |
| 02 Dec 2022 | 639.00 | 643.00 | 633.00 | 633.00 | 633.00 | 123,596 |
| 01 Dec 2022 | 635.00 | 640.00 | 632.10 | 640.00 | 640.00 | 399,298 |
| 30 Nov 2022 | 628.00 | 638.00 | 625.98 | 632.00 | 632.00 | 973,858 |
| 29 Nov 2022 | 630.00 | 631.00 | 621.51 | 623.00 | 623.00 | 437,749 |
| 28 Nov 2022 | 632.00 | 632.00 | 624.20 | 625.00 | 625.00 | 886,452 |
| 25 Nov 2022 | 634.00 | 635.00 | 625.00 | 631.00 | 631.00 | 141,890 |
| 24 Nov 2022 | 634.00 | 636.00 | 626.99 | 627.00 | 627.00 | 121,432 |
| 23 Nov 2022 | 634.00 | 635.00 | 628.00 | 630.00 | 630.00 | 113,537 |
| 22 Nov 2022 | 632.00 | 633.00 | 626.76 | 630.00 | 630.00 | 189,747 |
| 21 Nov 2022 | 626.00 | 629.00 | 621.00 | 627.00 | 627.00 | 225,346 |
| 18 Nov 2022 | 622.00 | 627.00 | 614.08 | 626.00 | 626.00 | 161,505 |
| 17 Nov 2022 | 621.00 | 624.00 | 612.00 | 616.00 | 616.00 | 135,210 |
| 16 Nov 2022 | 621.00 | 630.00 | 615.17 | 620.00 | 620.00 | 145,330 |
| 15 Nov 2022 | 624.00 | 630.00 | 621.00 | 626.00 | 626.00 | 373,238 |
| 14 Nov 2022 | 620.00 | 629.00 | 612.00 | 627.00 | 627.00 | 295,279 |
| 11 Nov 2022 | 628.00 | 633.00 | 621.00 | 624.00 | 624.00 | 249,016 |
| 10 Nov 2022 | 608.00 | 626.00 | 605.63 | 626.00 | 626.00 | 352,916 |
| 09 Nov 2022 | 610.00 | 615.00 | 606.00 | 613.00 | 613.00 | 130,553 |
| 08 Nov 2022 | 605.00 | 612.78 | 604.00 | 612.00 | 612.00 | 93,815 |
| 07 Nov 2022 | 604.00 | 614.00 | 601.04 | 610.00 | 610.00 | 134,700 |
| 04 Nov 2022 | 599.00 | 613.00 | 592.00 | 609.00 | 609.00 | 502,019 |
| 03 Nov 2022 | 587.00 | 596.00 | 582.78 | 596.00 | 596.00 | 250,426 |
| 02 Nov 2022 | 594.00 | 604.00 | 594.00 | 597.00 | 597.00 | 101,433 |
| 01 Nov 2022 | 598.00 | 607.00 | 595.00 | 596.00 | 596.00 | 137,487 |
| 31 Oct 2022 | 585.00 | 597.00 | 584.47 | 591.00 | 591.00 | 207,102 |
| 28 Oct 2022 | 580.00 | 587.02 | 576.52 | 587.00 | 587.00 | 108,680 |
| 27 Oct 2022 | 582.00 | 598.00 | 582.00 | 590.00 | 590.00 | 131,725 |
| 26 Oct 2022 | 581.00 | 590.00 | 579.00 | 586.00 | 586.00 | 150,105 |
| 25 Oct 2022 | 576.00 | 585.00 | 575.00 | 581.00 | 581.00 | 123,662 |
| 24 Oct 2022 | 581.00 | 581.00 | 571.00 | 579.00 | 579.00 | 405,267 |
| 21 Oct 2022 | 569.00 | 575.00 | 565.00 | 572.00 | 572.00 | 270,955 |
| 20 Oct 2022 | 567.00 | 582.00 | 566.00 | 577.00 | 577.00 | 292,325 |
| 19 Oct 2022 | 576.00 | 580.00 | 568.99 | 576.00 | 576.00 | 582,541 |
| 18 Oct 2022 | 583.00 | 586.00 | 575.00 | 582.00 | 582.00 | 437,533 |
| 17 Oct 2022 | 567.00 | 583.29 | 563.60 | 578.00 | 578.00 | 644,943 |
| 14 Oct 2022 | 570.00 | 580.00 | 566.23 | 569.00 | 569.00 | 352,198 |
| 13 Oct 2022 | 555.00 | 572.00 | 548.00 | 565.00 | 565.00 | 250,266 |
| 12 Oct 2022 | 569.00 | 572.75 | 553.72 | 555.00 | 555.00 | 229,851 |
| 11 Oct 2022 | 565.00 | 571.15 | 559.00 | 568.00 | 568.00 | 225,169 |
| 10 Oct 2022 | 570.00 | 574.00 | 564.66 | 572.00 | 572.00 | 169,472 |
| 07 Oct 2022 | 573.00 | 575.84 | 569.00 | 574.00 | 574.00 | 292,430 |
| 06 Oct 2022 | 577.00 | 584.00 | 572.15 | 574.00 | 574.00 | 159,149 |
| 05 Oct 2022 | 588.00 | 590.00 | 573.00 | 580.00 | 580.00 | 140,178 |
| 04 Oct 2022 | 572.00 | 593.00 | 569.90 | 588.00 | 588.00 | 179,706 |
| 03 Oct 2022 | 548.00 | 569.00 | 541.00 | 568.00 | 568.00 | 317,206 |
| 30 Sept 2022 | 542.00 | 554.00 | 542.00 | 553.00 | 553.00 | 384,532 |
| 29 Sept 2022 | 550.00 | 557.00 | 537.00 | 543.00 | 543.00 | 372,426 |
| 28 Sept 2022 | 551.00 | 557.11 | 538.00 | 554.00 | 554.00 | 467,441 |
| 27 Sept 2022 | 567.00 | 567.37 | 552.00 | 552.00 | 552.00 | 193,640 |
| 26 Sept 2022 | 560.00 | 566.67 | 554.00 | 560.00 | 560.00 | 247,674 |
| 23 Sept 2022 | 580.00 | 580.00 | 562.00 | 563.00 | 563.00 | 287,801 |
| 22 Sept 2022 | 581.00 | 584.00 | 576.00 | 579.00 | 579.00 | 278,443 |
| 21 Sept 2022 | 578.00 | 585.00 | 575.60 | 581.00 | 581.00 | 130,340 |
| 20 Sept 2022 | 592.00 | 594.20 | 574.00 | 574.00 | 574.00 | 165,372 |
| 16 Sept 2022 | 586.00 | 592.00 | 582.40 | 587.00 | 587.00 | 487,394 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
