1. Share Prices

  2. Edinburgh Worldwide Investment Trust PLC (EWI)

148.00p-1.60 (-1.07%)23 Aug 2024, 17:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Edinburgh Worldwide Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 2024151.40p151.40p148.00p148.00p386,835
Aug 22, 2024150.80p152.00p149.60p149.60p514,706
Aug 21, 2024150.80p154.00p150.00p151.60p402,065
Aug 20, 2024151.80p154.40p150.40p150.40p675,216
Aug 19, 2024150.80p152.60p149.00p151.40p485,987
Aug 16, 2024151.00p154.00p150.60p151.20p379,048
Aug 15, 2024151.00p154.20p150.40p152.20p346,566
Aug 14, 2024153.20p154.20p150.80p152.00p512,811
Aug 13, 2024150.60p152.33p150.20p151.80p443,584
Aug 12, 2024151.00p152.80p150.85p151.60p293,049
Aug 9, 2024151.00p152.69p148.80p152.40p343,545
Aug 8, 2024150.00p154.00p147.78p150.80p507,339
Aug 7, 2024154.00p154.00p150.40p152.20p383,255
Aug 6, 2024148.40p151.60p148.00p151.00p895,123
Aug 5, 2024152.00p152.00p143.00p148.60p2,009,354
Aug 2, 2024158.40p160.80p154.00p154.00p1,491,651
Aug 1, 2024160.00p165.40p160.00p163.40p933,241
Jul 31, 2024161.60p163.80p160.00p163.00p602,474
Jul 30, 2024161.00p163.80p158.00p161.40p1,220,762
Jul 29, 2024159.00p162.20p158.98p161.20p951,298
Jul 26, 2024157.00p160.80p156.22p160.20p1,039,564
Jul 25, 2024154.80p156.80p154.80p156.80p626,308
Jul 24, 2024157.60p158.64p156.60p157.40p396,462
Jul 23, 2024158.00p159.60p157.60p159.00p949,026
Jul 22, 2024156.00p159.20p156.00p158.40p1,712,179
Jul 19, 2024156.40p159.10p154.40p157.40p2,352,970
Jul 18, 2024154.40p157.89p154.40p155.80p2,023,334
Jul 17, 2024154.20p155.25p153.00p154.40p838,785
Jul 16, 2024153.40p155.00p152.40p155.00p995,488
Jul 15, 2024152.60p153.28p150.20p152.80p636,938
Jul 12, 2024151.80p153.00p150.20p153.00p594,499
Jul 11, 2024149.00p151.40p147.20p151.40p703,258
Jul 10, 2024147.00p148.80p147.00p148.60p635,686
Jul 9, 2024148.20p148.40p146.80p148.00p763,203
Jul 8, 2024146.80p148.20p146.40p148.20p528,959
Jul 5, 2024147.40p148.60p146.20p148.40p584,333
Jul 4, 2024146.00p147.80p145.80p146.20p1,083,821
Jul 3, 2024147.00p147.00p144.60p147.00p1,627,282
Jul 2, 2024146.60p147.03p145.40p146.20p556,364
Jul 1, 2024145.40p147.88p145.40p146.80p1,094,084
Jun 28, 2024146.60p147.40p145.80p147.20p835,109
Jun 27, 2024143.00p145.90p143.00p145.20p590,385
Jun 26, 2024144.00p145.20p142.69p145.20p1,007,928
Jun 25, 2024143.00p144.00p142.20p143.20p522,455
Jun 24, 2024140.20p144.80p140.20p144.80p1,603,314
Jun 21, 2024140.40p142.00p140.40p141.00p705,991
Jun 20, 2024141.40p142.20p140.60p141.20p1,096,502
Jun 19, 2024145.80p145.80p140.80p141.80p1,595,878
Jun 18, 2024143.60p144.20p142.20p142.40p741,317
Jun 17, 2024143.00p144.00p142.74p143.40p1,803,973
123456
Showing 1 to 50 of 253

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.