1. Share Prices

  2. Edinburgh Worldwide Investment Trust PLC (EWI)

194.60p+5.40 (+2.85%)31 Dec 2024, 13:09
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
Dec 31, 2024188.80p194.60p188.00p194.60p555,149
Dec 30, 2024193.00p193.00p187.40p189.20p614,280
Dec 27, 2024190.60p193.00p189.00p190.60p607,952
Dec 24, 2024190.80p192.00p187.18p191.00p868,960
Dec 23, 2024189.80p190.00p185.00p189.40p832,868
Dec 20, 2024187.40p188.60p183.12p187.60p1,547,866
Dec 19, 2024189.00p194.00p186.20p186.80p1,149,624
Dec 18, 2024195.40p195.40p192.00p194.20p935,799
Dec 17, 2024191.60p194.80p190.40p192.00p524,324
Dec 16, 2024195.00p196.20p191.52p193.80p1,242,409
Dec 13, 2024195.00p199.20p194.45p195.00p1,221,616
Dec 12, 2024192.00p198.20p189.00p198.00p1,028,920
Dec 11, 2024191.20p191.20p188.60p190.40p518,310
Dec 10, 2024189.00p192.00p188.88p191.00p744,513
Dec 9, 2024188.20p193.00p188.20p190.80p5,153,716
Dec 6, 2024189.00p193.80p189.00p190.00p777,867
Dec 5, 2024189.00p194.00p189.00p191.40p858,768
Dec 4, 2024186.00p194.49p186.00p190.60p931,473
Dec 3, 2024185.00p191.00p184.22p189.00p2,771,132
Dec 2, 2024181.40p185.40p179.20p184.40p1,178,478
Nov 29, 2024180.60p183.20p178.90p182.80p320,942
Nov 28, 2024181.60p182.00p178.80p180.00p2,862,032
Nov 27, 2024174.40p181.20p174.20p180.60p989,877
Nov 26, 2024175.40p178.80p174.17p178.00p475,837
Nov 25, 2024171.00p177.35p171.00p175.80p687,578
Nov 22, 2024168.00p175.20p168.00p173.40p512,910
Nov 21, 2024169.00p171.40p166.40p171.40p5,877,145
Nov 20, 2024170.40p170.60p167.60p168.20p1,573,060
Nov 19, 2024173.00p173.00p168.40p169.20p435,904
Nov 18, 2024171.40p176.00p169.60p170.60p849,906
Nov 15, 2024171.40p176.00p171.40p172.80p660,656
Nov 14, 2024176.00p176.00p171.80p174.20p519,193
Nov 13, 2024171.60p175.06p169.60p174.40p1,782,582
Nov 12, 2024175.00p175.00p169.60p171.60p1,022,858
Nov 11, 2024169.00p175.00p168.60p173.80p1,093,037
Nov 8, 2024166.20p168.40p165.20p167.40p717,079
Nov 7, 2024165.00p166.80p162.20p166.20p823,261
Nov 6, 2024159.00p165.00p159.00p160.80p1,105,668
Nov 5, 2024159.80p160.88p156.00p156.00p618,807
Nov 4, 2024158.00p160.25p156.76p160.00p634,332
Nov 1, 2024158.20p161.00p157.20p158.60p323,424
Oct 31, 2024157.20p159.29p156.20p157.40p1,212,353
Oct 30, 2024157.00p159.49p157.00p158.40p421,312
Oct 29, 2024156.20p160.00p156.20p157.60p523,220
Oct 28, 2024157.20p159.80p156.83p159.40p640,350
Oct 25, 2024157.00p159.10p156.65p158.20p508,161
Oct 24, 2024157.00p158.00p156.40p158.00p870,270
Oct 23, 2024157.40p158.00p155.40p155.40p870,289
Oct 22, 2024157.00p160.60p156.20p157.20p738,372
Oct 21, 2024159.20p161.80p157.20p157.80p1,357,286
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Sthree PLC296.005.15
Kainos Group PLC809.003.98
Bellway PLC2,492.003.66
Alpha Group International PLC2,340.003.54
Hochschild Mining PLC214.003.38
Jd Sports Fashion PLC95.903.32

Fallers

CompanyPrice% Chg
C&C Group PLC146.00-1.35
Worldwide Healthcare Trust PLC315.00-1.10
Senior PLC159.60-0.99
Sage Group PLC1,273.00-0.93
Safestore Holdings PLC644.00-0.92
Rightmove PLC641.80-0.80
Risers/fallers data from previous trading day.