Shares Magazine
772.00p+5.00 (+0.65%)02 May 2025, 16:35
Edinburgh Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 770.00p | 779.00p | 767.96p | 772.00p | 183,069 |
| May 1, 2025 | 763.00p | 768.00p | 763.00p | 767.00p | 130,063 |
| Apr 30, 2025 | 768.00p | 773.00p | 763.00p | 765.00p | 115,966 |
| Apr 29, 2025 | 766.00p | 771.00p | 762.00p | 766.00p | 151,255 |
| Apr 28, 2025 | 765.00p | 769.00p | 760.00p | 763.00p | 93,459 |
| Apr 25, 2025 | 765.00p | 767.00p | 755.00p | 760.00p | 131,831 |
| Apr 24, 2025 | 757.00p | 762.00p | 751.44p | 757.00p | 118,327 |
| Apr 23, 2025 | 760.00p | 775.00p | 754.00p | 758.00p | 184,649 |
| Apr 22, 2025 | 747.00p | 753.00p | 742.44p | 751.00p | 103,125 |
| Apr 17, 2025 | 748.00p | 750.00p | 736.00p | 744.00p | 255,427 |
| Apr 16, 2025 | 740.00p | 744.00p | 735.00p | 743.00p | 196,281 |
| Apr 15, 2025 | 739.00p | 746.00p | 729.20p | 742.00p | 261,321 |
| Apr 14, 2025 | 730.00p | 734.00p | 723.72p | 732.00p | 185,217 |
| Apr 11, 2025 | 712.00p | 725.00p | 706.61p | 716.00p | 149,479 |
| Apr 10, 2025 | 720.00p | 726.50p | 707.76p | 712.00p | 253,652 |
| Apr 9, 2025 | 686.00p | 696.00p | 680.00p | 687.00p | 216,557 |
| Apr 8, 2025 | 695.00p | 710.00p | 687.00p | 698.00p | 398,182 |
| Apr 7, 2025 | 689.00p | 696.39p | 667.00p | 680.00p | 388,520 |
| Apr 4, 2025 | 731.00p | 739.00p | 703.00p | 705.00p | 339,389 |
| Apr 3, 2025 | 734.00p | 737.00p | 729.01p | 733.00p | 137,063 |
| Apr 2, 2025 | 740.00p | 743.52p | 733.00p | 739.00p | 146,320 |
| Apr 1, 2025 | 742.00p | 748.22p | 739.74p | 741.00p | 156,661 |
| Mar 31, 2025 | 739.00p | 744.28p | 737.00p | 740.00p | 126,889 |
| Mar 28, 2025 | 746.00p | 748.76p | 743.07p | 747.00p | 103,335 |
| Mar 27, 2025 | 747.00p | 747.00p | 741.00p | 744.00p | 190,021 |
| Mar 26, 2025 | 750.00p | 750.00p | 741.00p | 748.00p | 396,647 |
| Mar 25, 2025 | 737.00p | 746.67p | 737.00p | 743.00p | 210,342 |
| Mar 24, 2025 | 741.00p | 746.00p | 738.99p | 739.00p | 190,162 |
| Mar 21, 2025 | 748.00p | 754.00p | 737.00p | 737.00p | 512,527 |
| Mar 20, 2025 | 752.00p | 753.00p | 746.30p | 749.00p | 295,993 |
| Mar 19, 2025 | 750.00p | 754.00p | 747.00p | 749.00p | 172,381 |
| Mar 18, 2025 | 752.00p | 754.00p | 747.00p | 751.00p | 138,470 |
| Mar 17, 2025 | 744.00p | 751.94p | 743.00p | 749.00p | 152,638 |
| Mar 14, 2025 | 741.00p | 748.73p | 740.76p | 746.00p | 140,900 |
| Mar 13, 2025 | 739.00p | 742.70p | 738.00p | 740.00p | 143,505 |
| Mar 12, 2025 | 742.00p | 743.05p | 738.00p | 741.00p | 256,262 |
| Mar 11, 2025 | 747.00p | 751.00p | 737.00p | 737.00p | 243,027 |
| Mar 10, 2025 | 751.00p | 751.52p | 745.53p | 746.00p | 140,958 |
| Mar 7, 2025 | 749.00p | 752.00p | 747.00p | 749.00p | 143,514 |
| Mar 6, 2025 | 763.00p | 763.76p | 748.00p | 754.00p | 257,869 |
| Mar 5, 2025 | 765.00p | 768.00p | 758.00p | 760.00p | 175,827 |
| Mar 4, 2025 | 768.00p | 770.38p | 755.50p | 760.00p | 350,169 |
| Mar 3, 2025 | 765.00p | 774.00p | 765.00p | 771.00p | 221,219 |
| Feb 28, 2025 | 759.00p | 765.00p | 759.00p | 762.00p | 246,929 |
| Feb 27, 2025 | 763.00p | 767.20p | 760.35p | 764.00p | 509,825 |
| Feb 26, 2025 | 764.00p | 767.00p | 763.00p | 764.00p | 177,306 |
| Feb 25, 2025 | 756.00p | 764.00p | 756.00p | 762.00p | 542,720 |
| Feb 24, 2025 | 760.00p | 765.00p | 754.00p | 758.00p | 271,926 |
| Feb 21, 2025 | 759.00p | 769.55p | 759.00p | 760.00p | 479,371 |
| Feb 20, 2025 | 764.00p | 765.00p | 758.00p | 760.00p | 134,398 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.