1. Share Prices

  2. Edinburgh Investment Trust PLC (EDIN)

731.00p-10.00 (-1.35%)10 Jan 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Edinburgh Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 10, 2025739.00p742.52p729.00p731.00p144,280
Jan 9, 2025739.00p742.60p733.00p741.00p246,904
Jan 8, 2025746.00p748.00p735.00p738.00p218,236
Jan 7, 2025749.00p749.50p744.00p746.00p172,936
Jan 6, 2025750.00p752.00p746.00p752.00p163,060
Jan 3, 2025750.00p752.25p747.00p750.00p123,613
Jan 2, 2025746.00p752.00p743.15p752.00p77,872
Dec 31, 2024737.00p744.00p735.00p744.00p68,182
Dec 30, 2024739.00p741.23p735.00p736.00p96,129
Dec 27, 2024745.00p745.00p738.10p740.00p77,883
Dec 24, 2024737.00p742.64p737.00p742.00p102,266
Dec 23, 2024738.00p739.50p734.20p737.00p102,370
Dec 20, 2024735.00p740.00p731.00p739.00p369,995
Dec 19, 2024739.00p740.00p733.04p737.00p293,738
Dec 18, 2024745.00p746.60p741.00p743.00p286,233
Dec 17, 2024745.00p748.03p741.00p743.00p228,919
Dec 16, 2024755.00p758.00p748.75p751.00p181,990
Dec 13, 2024758.00p759.00p753.00p753.00p198,957
Dec 12, 2024756.00p758.00p754.02p757.00p192,617
Dec 11, 2024754.00p756.32p752.00p755.00p193,012
Dec 10, 2024756.00p761.00p753.00p755.00p242,287
Dec 9, 2024761.00p764.00p756.38p759.00p92,331
Dec 6, 2024761.00p764.00p757.25p759.00p189,720
Dec 5, 2024762.00p763.00p760.00p761.00p153,575
Dec 4, 2024762.00p763.00p757.75p762.00p142,228
Dec 3, 2024754.00p763.00p754.00p763.00p230,354
Dec 2, 2024750.00p755.00p748.60p755.00p229,906
Nov 29, 2024749.00p751.00p747.00p751.00p136,845
Nov 28, 2024751.00p752.00p748.50p751.00p115,636
Nov 27, 2024748.00p750.00p743.04p750.00p465,039
Nov 26, 2024747.00p753.00p743.00p745.00p305,523
Nov 25, 2024750.00p752.00p744.00p752.00p255,569
Nov 22, 2024734.00p747.00p734.00p747.00p521,404
Nov 21, 2024731.00p736.00p727.00p736.00p178,060
Nov 20, 2024729.00p732.00p724.75p729.00p1,188,539
Nov 19, 2024729.00p732.00p725.00p728.00p349,622
Nov 18, 2024726.00p729.00p723.00p729.00p230,099
Nov 15, 2024725.00p731.05p720.00p731.00p186,803
Nov 14, 2024728.00p728.00p721.04p728.00p147,582
Nov 13, 2024726.00p727.02p719.50p721.00p167,257
Nov 12, 2024730.00p730.00p723.72p725.00p367,198
Nov 11, 2024729.00p732.00p726.00p731.00p274,695
Nov 8, 2024728.00p732.00p721.50p724.00p139,629
Nov 7, 2024730.00p730.60p726.00p730.00p372,000
Nov 6, 2024740.00p741.74p725.04p728.00p303,465
Nov 5, 2024730.00p730.76p725.00p726.00p184,077
Nov 4, 2024730.00p732.00p725.00p730.00p196,596
Nov 1, 2024721.00p727.72p719.00p727.00p207,481
Oct 31, 2024722.00p724.25p717.00p722.00p167,467
Oct 30, 2024726.00p737.34p724.00p731.00p353,158
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Clarkson PLC4,275.009.90
Goodwin PLC7,420.003.34
Syncona Limited94.003.07
Playtech PLC705.002.77
4Imprint Group PLC4,815.002.45
Harbourvest Global Private Equity Limited2,565.002.19

Fallers

CompanyPrice% Chg
Cmc Markets PLC232.00-8.84
Wizz Air Holdings PLC1,229.00-7.59
Jupiter Fund Management PLC80.00-7.41
Alpha Group International PLC2,180.00-6.84
Kier Group PLC130.20-5.92
Greggs PLC2,082.00-5.79
Risers/fallers data from previous trading day.