179.00p+0.20 (+0.11%)11 Jul 2025, 18:07
Edinburgh Worldwide Investment Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 179.60p | 179.60p | 175.40p | 179.00p | 675,905 |
Jul 10, 2025 | 177.60p | 179.60p | 176.51p | 178.80p | 525,157 |
Jul 9, 2025 | 178.00p | 178.00p | 175.00p | 176.00p | 421,985 |
Jul 8, 2025 | 175.00p | 177.80p | 173.82p | 175.40p | 1,685,544 |
Jul 7, 2025 | 175.40p | 179.20p | 175.40p | 176.00p | 308,532 |
Jul 4, 2025 | 176.60p | 179.80p | 175.80p | 177.40p | 245,697 |
Jul 3, 2025 | 178.00p | 179.20p | 175.96p | 177.80p | 362,458 |
Jul 2, 2025 | 175.00p | 177.80p | 173.20p | 177.80p | 366,373 |
Jul 1, 2025 | 170.40p | 175.60p | 170.40p | 175.60p | 631,940 |
Jun 30, 2025 | 170.80p | 174.40p | 170.00p | 173.00p | 376,995 |
Jun 27, 2025 | 171.60p | 173.40p | 169.16p | 172.40p | 8,852,987 |
Jun 26, 2025 | 167.20p | 171.60p | 167.20p | 171.40p | 780,846 |
Jun 25, 2025 | 167.80p | 169.80p | 163.20p | 168.40p | 512,862 |
Jun 24, 2025 | 167.00p | 168.40p | 164.80p | 165.80p | 762,603 |
Jun 23, 2025 | 166.80p | 167.20p | 161.60p | 165.00p | 667,864 |
Jun 20, 2025 | 164.40p | 167.60p | 161.60p | 165.80p | 1,161,049 |
Jun 19, 2025 | 163.20p | 166.80p | 162.72p | 163.20p | 759,098 |
Jun 18, 2025 | 164.80p | 166.60p | 162.20p | 165.00p | 738,597 |
Jun 17, 2025 | 167.00p | 167.00p | 163.51p | 164.60p | 1,115,768 |
Jun 16, 2025 | 167.40p | 170.00p | 162.57p | 165.20p | 465,520 |
Jun 13, 2025 | 163.20p | 166.00p | 162.40p | 164.80p | 424,753 |
Jun 12, 2025 | 168.60p | 168.62p | 165.00p | 166.00p | 289,763 |
Jun 11, 2025 | 169.40p | 169.40p | 166.00p | 168.60p | 423,708 |
Jun 10, 2025 | 169.00p | 169.80p | 166.38p | 167.40p | 568,267 |
Jun 9, 2025 | 168.00p | 170.00p | 166.00p | 168.00p | 452,001 |
Jun 6, 2025 | 165.60p | 168.00p | 163.34p | 168.00p | 663,274 |
Jun 5, 2025 | 168.00p | 168.00p | 164.60p | 166.00p | 722,863 |
Jun 4, 2025 | 166.00p | 168.40p | 163.88p | 165.60p | 694,327 |
Jun 3, 2025 | 166.40p | 169.00p | 163.40p | 164.00p | 498,037 |
Jun 2, 2025 | 163.40p | 167.80p | 162.60p | 163.40p | 809,353 |
May 30, 2025 | 166.60p | 169.00p | 163.43p | 163.80p | 479,326 |
May 29, 2025 | 169.00p | 169.00p | 164.00p | 164.00p | 668,281 |
May 28, 2025 | 165.80p | 166.00p | 163.00p | 164.80p | 4,055,464 |
May 27, 2025 | 162.00p | 167.00p | 161.68p | 163.60p | 428,709 |
May 23, 2025 | 163.40p | 167.00p | 159.00p | 160.80p | 434,122 |
May 22, 2025 | 163.00p | 167.00p | 162.54p | 163.00p | 328,196 |
May 21, 2025 | 167.20p | 167.20p | 162.20p | 165.60p | 320,181 |
May 20, 2025 | 166.60p | 167.00p | 164.08p | 165.00p | 388,215 |
May 19, 2025 | 165.00p | 166.60p | 160.50p | 165.20p | 984,728 |
May 16, 2025 | 166.00p | 168.60p | 164.60p | 165.60p | 454,866 |
May 15, 2025 | 166.00p | 168.80p | 163.20p | 164.20p | 939,998 |
May 14, 2025 | 166.20p | 168.80p | 163.80p | 166.00p | 576,373 |
May 13, 2025 | 165.20p | 168.00p | 164.55p | 166.00p | 217,815 |
May 12, 2025 | 162.00p | 167.57p | 162.00p | 164.40p | 642,680 |
May 9, 2025 | 161.60p | 163.60p | 160.60p | 161.40p | 462,060 |
May 8, 2025 | 159.20p | 161.40p | 158.60p | 159.20p | 357,854 |
May 7, 2025 | 159.00p | 160.00p | 157.60p | 158.60p | 511,206 |
May 6, 2025 | 158.00p | 160.00p | 154.61p | 158.80p | 603,851 |
May 2, 2025 | 158.00p | 161.20p | 157.00p | 160.00p | 363,681 |
May 1, 2025 | 155.20p | 159.00p | 154.60p | 158.00p | 125,883 |
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 |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.