Edinburgh Worldwide Investment Trust Plc (EWI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:12PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 140.46 | 142.00 | 139.20 | 140.88 | 140.88 | 444,462 |
| 30 Apr 2024 | 140.40 | 142.60 | 140.60 | 141.80 | 141.80 | 1,207,540 |
| 29 Apr 2024 | 139.20 | 142.40 | 139.20 | 142.20 | 142.20 | 838,878 |
| 26 Apr 2024 | 138.00 | 141.80 | 138.00 | 140.60 | 140.60 | 547,756 |
| 25 Apr 2024 | 140.00 | 141.80 | 139.30 | 139.60 | 139.60 | 890,245 |
| 24 Apr 2024 | 141.80 | 142.40 | 140.48 | 142.00 | 142.00 | 744,017 |
| 23 Apr 2024 | 139.00 | 141.40 | 138.80 | 141.40 | 141.40 | 644,597 |
| 22 Apr 2024 | 137.00 | 139.85 | 136.20 | 137.80 | 137.80 | 1,263,862 |
| 19 Apr 2024 | 137.40 | 139.00 | 136.41 | 137.80 | 137.80 | 426,408 |
| 18 Apr 2024 | 139.40 | 143.80 | 138.60 | 139.80 | 139.80 | 319,777 |
| 17 Apr 2024 | 140.60 | 142.00 | 139.20 | 140.00 | 140.00 | 432,882 |
| 16 Apr 2024 | 141.60 | 143.80 | 140.18 | 140.20 | 140.20 | 520,416 |
| 15 Apr 2024 | 146.00 | 146.00 | 143.20 | 143.60 | 143.60 | 666,220 |
| 12 Apr 2024 | 149.60 | 149.60 | 144.80 | 144.80 | 144.80 | 885,391 |
| 11 Apr 2024 | 147.60 | 147.60 | 145.00 | 145.20 | 145.20 | 762,843 |
| 10 Apr 2024 | 150.00 | 150.00 | 145.60 | 145.60 | 145.60 | 872,086 |
| 09 Apr 2024 | 146.20 | 147.45 | 145.60 | 147.20 | 147.20 | 1,054,094 |
| 08 Apr 2024 | 145.80 | 146.80 | 143.00 | 146.20 | 146.20 | 1,606,184 |
| 05 Apr 2024 | 142.80 | 144.60 | 142.80 | 144.40 | 144.40 | 663,796 |
| 04 Apr 2024 | 142.80 | 145.80 | 142.80 | 145.60 | 145.60 | 1,136,392 |
| 03 Apr 2024 | 144.00 | 145.00 | 143.00 | 144.40 | 144.40 | 781,159 |
| 02 Apr 2024 | 146.60 | 149.80 | 144.60 | 144.60 | 144.60 | 874,456 |
| 28 Mar 2024 | 148.60 | 149.40 | 146.40 | 149.00 | 149.00 | 1,182,664 |
| 27 Mar 2024 | 146.00 | 147.80 | 145.20 | 147.20 | 147.20 | 1,650,794 |
| 26 Mar 2024 | 145.40 | 147.80 | 144.78 | 146.20 | 146.20 | 1,303,149 |
| 25 Mar 2024 | 146.60 | 147.76 | 145.00 | 145.80 | 145.80 | 948,421 |
| 22 Mar 2024 | 149.20 | 150.00 | 147.00 | 147.80 | 147.80 | 832,189 |
| 21 Mar 2024 | 149.00 | 149.60 | 146.59 | 149.60 | 149.60 | 654,759 |
| 20 Mar 2024 | 144.80 | 146.00 | 144.38 | 146.00 | 146.00 | 933,925 |
| 19 Mar 2024 | 143.60 | 145.00 | 143.60 | 144.40 | 144.40 | 496,508 |
| 18 Mar 2024 | 147.00 | 148.00 | 144.00 | 144.40 | 144.40 | 827,972 |
| 15 Mar 2024 | 148.00 | 148.00 | 145.12 | 146.80 | 146.80 | 683,354 |
| 14 Mar 2024 | 148.60 | 148.80 | 146.80 | 147.00 | 147.00 | 1,050,385 |
| 13 Mar 2024 | 147.20 | 148.00 | 145.60 | 148.00 | 148.00 | 1,321,570 |
| 12 Mar 2024 | 146.40 | 149.00 | 146.40 | 146.40 | 146.40 | 1,301,076 |
| 11 Mar 2024 | 146.20 | 147.60 | 145.00 | 147.20 | 147.20 | 766,240 |
| 08 Mar 2024 | 144.00 | 149.00 | 144.00 | 148.40 | 148.40 | 1,314,984 |
| 07 Mar 2024 | 144.00 | 149.00 | 144.00 | 147.60 | 147.60 | 710,040 |
| 06 Mar 2024 | 146.80 | 149.00 | 144.40 | 146.20 | 146.20 | 1,065,879 |
| 05 Mar 2024 | 145.60 | 146.80 | 145.11 | 145.60 | 145.60 | 911,372 |
| 04 Mar 2024 | 149.00 | 149.00 | 146.00 | 146.40 | 146.40 | 574,101 |
| 01 Mar 2024 | 145.00 | 147.80 | 145.00 | 147.00 | 147.00 | 610,471 |
| 29 Feb 2024 | 146.80 | 147.40 | 144.51 | 146.00 | 146.00 | 907,060 |
| 28 Feb 2024 | 147.00 | 147.00 | 144.40 | 145.60 | 145.60 | 901,590 |
| 27 Feb 2024 | 147.00 | 147.00 | 144.80 | 146.80 | 146.80 | 1,125,007 |
| 26 Feb 2024 | 145.40 | 146.00 | 144.60 | 145.20 | 145.20 | 898,103 |
| 23 Feb 2024 | 144.40 | 148.00 | 144.40 | 145.20 | 145.20 | 874,775 |
| 22 Feb 2024 | 144.60 | 148.00 | 144.60 | 148.00 | 148.00 | 847,329 |
| 21 Feb 2024 | 145.20 | 147.80 | 144.20 | 144.20 | 144.20 | 450,804 |
| 20 Feb 2024 | 146.20 | 147.60 | 146.00 | 147.20 | 147.20 | 945,078 |
| 19 Feb 2024 | 150.00 | 150.00 | 146.00 | 147.40 | 147.40 | 641,389 |
| 16 Feb 2024 | 150.00 | 150.00 | 146.40 | 148.60 | 148.60 | 1,203,910 |
| 15 Feb 2024 | 147.80 | 148.80 | 146.51 | 148.20 | 148.20 | 1,349,099 |
| 14 Feb 2024 | 146.60 | 147.00 | 144.80 | 146.00 | 146.00 | 558,392 |
| 13 Feb 2024 | 146.80 | 147.80 | 144.12 | 146.00 | 146.00 | 1,482,713 |
| 12 Feb 2024 | 145.00 | 147.60 | 144.80 | 147.00 | 147.00 | 1,257,041 |
| 09 Feb 2024 | 145.00 | 146.80 | 144.60 | 146.00 | 146.00 | 646,383 |
| 08 Feb 2024 | 144.80 | 145.82 | 144.44 | 145.00 | 145.00 | 628,255 |
| 07 Feb 2024 | 145.40 | 146.20 | 144.00 | 145.00 | 145.00 | 471,855 |
| 06 Feb 2024 | 145.00 | 146.60 | 144.40 | 145.00 | 145.00 | 717,348 |
| 05 Feb 2024 | 144.20 | 148.00 | 144.20 | 144.40 | 144.40 | 792,412 |
| 02 Feb 2024 | 150.00 | 150.00 | 145.00 | 146.00 | 146.00 | 564,287 |
| 01 Feb 2024 | 148.00 | 148.80 | 145.33 | 145.60 | 145.60 | 557,802 |
| 31 Jan 2024 | 151.00 | 154.40 | 148.35 | 149.00 | 149.00 | 796,343 |
| 30 Jan 2024 | 150.00 | 154.00 | 150.00 | 151.40 | 151.40 | 845,252 |
| 29 Jan 2024 | 151.20 | 152.20 | 149.20 | 151.60 | 151.60 | 663,347 |
| 26 Jan 2024 | 151.00 | 151.60 | 149.10 | 150.80 | 150.80 | 884,631 |
| 25 Jan 2024 | 151.60 | 151.60 | 148.20 | 150.60 | 150.60 | 671,391 |
| 24 Jan 2024 | 151.00 | 151.80 | 148.20 | 149.60 | 149.60 | 626,536 |
| 23 Jan 2024 | 149.00 | 151.00 | 148.59 | 148.80 | 148.80 | 867,390 |
| 22 Jan 2024 | 145.00 | 148.60 | 145.00 | 148.40 | 148.40 | 797,907 |
| 19 Jan 2024 | 149.00 | 149.00 | 144.60 | 144.60 | 144.60 | 677,825 |
| 18 Jan 2024 | 144.60 | 147.20 | 144.60 | 146.00 | 146.00 | 529,514 |
| 17 Jan 2024 | 142.40 | 146.20 | 142.40 | 144.60 | 144.60 | 674,341 |
| 16 Jan 2024 | 147.00 | 148.80 | 146.15 | 146.60 | 146.60 | 518,136 |
| 15 Jan 2024 | 147.00 | 152.00 | 146.60 | 148.00 | 148.00 | 812,880 |
| 12 Jan 2024 | 153.20 | 153.60 | 150.00 | 150.00 | 150.00 | 323,254 |
| 11 Jan 2024 | 150.00 | 155.00 | 150.00 | 150.00 | 150.00 | 453,374 |
| 10 Jan 2024 | 149.00 | 153.60 | 149.00 | 151.60 | 151.60 | 329,643 |
| 09 Jan 2024 | 150.40 | 152.60 | 149.00 | 152.60 | 152.60 | 508,417 |
| 08 Jan 2024 | 148.20 | 150.00 | 146.60 | 149.00 | 149.00 | 532,710 |
| 05 Jan 2024 | 152.00 | 153.60 | 149.40 | 149.40 | 149.40 | 427,429 |
| 04 Jan 2024 | 152.00 | 155.40 | 151.00 | 151.80 | 151.80 | 481,121 |
| 03 Jan 2024 | 155.00 | 155.00 | 151.00 | 152.60 | 152.60 | 748,726 |
| 02 Jan 2024 | 157.00 | 157.00 | 152.80 | 154.40 | 154.40 | 602,203 |
| 29 Dec 2023 | 156.80 | 157.80 | 153.80 | 157.00 | 157.00 | 281,956 |
| 28 Dec 2023 | 153.80 | 156.20 | 152.15 | 156.00 | 156.00 | 500,604 |
| 27 Dec 2023 | 151.00 | 153.80 | 150.31 | 153.40 | 153.40 | 499,006 |
| 22 Dec 2023 | 149.60 | 151.20 | 149.29 | 150.40 | 150.40 | 181,198 |
| 21 Dec 2023 | 149.00 | 151.40 | 146.80 | 151.00 | 151.00 | 218,378 |
| 20 Dec 2023 | 150.80 | 151.00 | 149.20 | 149.60 | 149.60 | 528,479 |
| 19 Dec 2023 | 149.00 | 150.20 | 147.54 | 149.00 | 149.00 | 550,577 |
| 18 Dec 2023 | 149.20 | 149.42 | 146.00 | 147.60 | 147.60 | 614,460 |
| 15 Dec 2023 | 144.40 | 150.00 | 144.20 | 147.80 | 147.80 | 717,218 |
| 14 Dec 2023 | 144.00 | 147.60 | 142.77 | 147.60 | 147.60 | 824,280 |
| 13 Dec 2023 | 141.00 | 143.00 | 139.80 | 139.80 | 139.80 | 546,935 |
| 12 Dec 2023 | 143.00 | 143.20 | 140.00 | 140.00 | 140.00 | 522,630 |
| 11 Dec 2023 | 139.00 | 141.60 | 139.00 | 140.80 | 140.80 | 581,794 |
| 08 Dec 2023 | 140.80 | 142.00 | 138.60 | 141.20 | 141.20 | 469,410 |
| 07 Dec 2023 | 138.00 | 141.23 | 137.80 | 140.00 | 140.00 | 435,790 |
| *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.