Shares Magazine
147.99p-2.81 (-1.86%)22 Apr 2025, 15:59
Edinburgh Worldwide Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 150.20p | 152.00p | 149.30p | 150.80p | 473,645 |
| Apr 16, 2025 | 150.00p | 152.80p | 147.00p | 150.20p | 241,634 |
| Apr 15, 2025 | 150.00p | 153.80p | 149.00p | 152.60p | 333,913 |
| Apr 14, 2025 | 151.20p | 153.00p | 147.20p | 151.80p | 581,734 |
| Apr 11, 2025 | 151.20p | 152.60p | 144.20p | 146.00p | 230,400 |
| Apr 10, 2025 | 151.00p | 156.00p | 144.41p | 147.00p | 729,435 |
| Apr 9, 2025 | 144.00p | 146.80p | 140.20p | 144.20p | 518,038 |
| Apr 8, 2025 | 147.40p | 151.60p | 145.00p | 147.00p | 470,198 |
| Apr 7, 2025 | 143.00p | 149.00p | 133.00p | 143.00p | 1,014,321 |
| Apr 4, 2025 | 153.80p | 154.94p | 142.51p | 146.00p | 872,064 |
| Apr 3, 2025 | 152.00p | 155.72p | 148.50p | 151.00p | 841,828 |
| Apr 2, 2025 | 158.00p | 160.00p | 155.43p | 159.00p | 460,586 |
| Apr 1, 2025 | 158.00p | 158.40p | 156.00p | 158.40p | 533,291 |
| Mar 31, 2025 | 158.20p | 161.20p | 155.20p | 157.00p | 653,752 |
| Mar 28, 2025 | 165.80p | 167.00p | 159.20p | 161.00p | 438,445 |
| Mar 27, 2025 | 164.00p | 167.13p | 162.53p | 162.60p | 460,105 |
| Mar 26, 2025 | 169.20p | 169.20p | 163.40p | 164.00p | 375,376 |
| Mar 25, 2025 | 167.00p | 169.00p | 163.20p | 165.00p | 450,758 |
| Mar 24, 2025 | 167.40p | 168.80p | 165.00p | 167.00p | 877,658 |
| Mar 21, 2025 | 167.00p | 167.00p | 162.17p | 164.20p | 833,859 |
| Mar 20, 2025 | 163.00p | 166.00p | 162.75p | 163.60p | 706,757 |
| Mar 19, 2025 | 166.00p | 167.40p | 161.79p | 163.60p | 356,317 |
| Mar 18, 2025 | 163.40p | 166.40p | 163.00p | 163.00p | 838,773 |
| Mar 17, 2025 | 166.00p | 166.00p | 161.20p | 163.40p | 396,385 |
| Mar 14, 2025 | 159.40p | 165.31p | 158.00p | 164.20p | 354,615 |
| Mar 13, 2025 | 162.80p | 165.00p | 159.60p | 159.60p | 721,799 |
| Mar 12, 2025 | 161.20p | 164.40p | 158.91p | 163.00p | 497,357 |
| Mar 11, 2025 | 159.80p | 165.00p | 157.40p | 158.20p | 722,486 |
| Mar 10, 2025 | 164.00p | 168.60p | 160.00p | 160.40p | 815,030 |
| Mar 7, 2025 | 166.20p | 170.00p | 163.20p | 165.40p | 356,797 |
| Mar 6, 2025 | 168.00p | 171.20p | 166.00p | 166.60p | 971,016 |
| Mar 5, 2025 | 166.00p | 171.00p | 164.40p | 166.60p | 1,063,955 |
| Mar 4, 2025 | 169.00p | 172.23p | 163.60p | 164.00p | 1,829,471 |
| Mar 3, 2025 | 175.00p | 177.80p | 170.10p | 172.20p | 779,213 |
| Feb 28, 2025 | 173.20p | 177.80p | 172.00p | 172.80p | 870,475 |
| Feb 27, 2025 | 174.40p | 178.04p | 174.40p | 177.00p | 709,466 |
| Feb 26, 2025 | 174.40p | 177.94p | 174.20p | 177.40p | 910,252 |
| Feb 25, 2025 | 177.00p | 180.00p | 174.60p | 174.60p | 1,502,530 |
| Feb 24, 2025 | 182.40p | 185.20p | 175.60p | 176.80p | 1,007,838 |
| Feb 21, 2025 | 184.40p | 189.20p | 181.40p | 182.40p | 388,558 |
| Feb 20, 2025 | 187.00p | 189.60p | 184.40p | 185.00p | 326,419 |
| Feb 19, 2025 | 186.00p | 189.40p | 184.80p | 187.00p | 798,960 |
| Feb 18, 2025 | 188.40p | 189.40p | 184.60p | 185.40p | 633,638 |
| Feb 17, 2025 | 185.00p | 189.40p | 184.60p | 188.00p | 554,394 |
| Feb 14, 2025 | 183.60p | 187.40p | 183.60p | 186.40p | 617,015 |
| Feb 13, 2025 | 184.60p | 186.74p | 183.96p | 184.00p | 881,873 |
| Feb 12, 2025 | 187.20p | 188.60p | 184.00p | 184.00p | 1,023,210 |
| Feb 11, 2025 | 190.00p | 190.20p | 187.00p | 187.00p | 988,278 |
| Feb 10, 2025 | 191.03p | 191.21p | 188.80p | 190.40p | 1,785,999 |
| Feb 7, 2025 | 191.60p | 194.00p | 188.60p | 188.60p | 1,923,607 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,561.52 | 6.95 |
| THG PLC | 28.90 | 3.73 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,358.00 | 3.06 |
| Itv PLC | 77.66 | 2.86 |
| Watches Of Switzerland Group PLC | 360.40 | 2.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 512.00 | -8.57 |
| Senior PLC | 118.55 | -6.06 |
| Auction Technology Group PLC | 565.00 | -5.99 |
| Mobico Group PLC | 57.95 | -4.53 |
| Wh Smith PLC | 889.50 | -4.46 |
| Dcc PLC | 4,768.00 | -4.26 |