The Edinburgh Investment Trust plc - EDIN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	793	795	795	798	789.36	183,522
August 14, 2025	791.5	793	793	794	788	125,385
August 13, 2025	791.1	793	793	793	788	225,205
August 12, 2025	789	789	789	792	783.96	108,902
August 11, 2025	789	788	788	789	779	222,561
August 08, 2025	787	784	784	787	779	330,779
August 07, 2025	795	789	789	795	784	210,234
August 06, 2025	790.85	790	790	792	786	272,159
August 05, 2025	795.48	791	791	797	787.04	303,155
August 04, 2025	796.2	792	792	798	790.15	298,216
August 01, 2025	796.38	797	797	804	791	576,329
July 31, 2025	802.46	803	803	808	798.08	312,069
July 30, 2025	799	802	802	804	795.18	224,989
July 29, 2025	797	797	797	804	795	210,018
July 28, 2025	810.59	802	802	813	796	223,464
July 25, 2025	808.5	808	808	808.5	801	235,086
July 24, 2025	801	809	809	809	800	193,428
July 23, 2025	797.75	801	801	801	797	273,158
July 22, 2025	795	797	797	799	795	292,917
July 21, 2025	796.83	800	800	800	795	227,682
July 18, 2025	799.4	798	798	800	796.02	279,506
July 17, 2025	793	800	800	800	791	158,322
July 16, 2025	796.16	794	794	797	790.04	141,297
July 15, 2025	796.5	796	796	801.55	790	206,559
July 14, 2025	791	797	797	798	791	159,292
July 11, 2025	799.64	794	794	800	793	154,707
July 10, 2025	794	798	798	800	794	104,104
July 09, 2025	790.75	792	792	796	789	242,792
July 08, 2025	789	790	790	792	786.8	242,101
July 07, 2025	800	790	790	800	789	203,107
July 04, 2025	797.75	793	793	799	792	178,880
July 03, 2025	798.75	796	796	799.25	795	73,549
July 02, 2025	806.81	793	793	807.76	791	142,976
July 01, 2025	801.52	804	804	804	798	255,258
June 30, 2025	801.5	799	799	805.1	799	156,305
June 27, 2025	800	801	801	804	798	208,712
June 26, 2025	793.04	796	796	799	792	95,075
June 25, 2025	800.4	792	792	805	792	174,536
June 24, 2025	804.64	796	796	804.64	796	229,470
June 23, 2025	797	798	798	800	795.2	75,795
June 20, 2025	801.7	800	799	803.5	798.15	285,376
June 19, 2025	802.36	796	800	803	796	133,968
June 18, 2025	804	803	803	806	800.8	124,648
June 17, 2025	801	803	803	806	799	158,830
June 16, 2025	804.75	807	807	809	800	158,830
June 13, 2025	798.33	803	803	804	796.74	166,937
June 12, 2025	802	808	808	808	799	324,799
June 11, 2025	809	806	806	809	802.34	184,731
June 10, 2025	801	805	805	808.04	795	304,939
June 09, 2025	801.49	799	799	805	795	226,595
June 06, 2025	799.5	803	803	806	798.99	226,595
June 05, 2025	810	801	801	810	797	155,831
June 04, 2025	812	809	801.5	812	804	166,639
June 03, 2025	809	805	797.54	813	804.78	191,572
June 02, 2025	807	807	799.52	809	803	196,136
May 30, 2025	802	807	799.52	808	801	268,980
May 29, 2025	811.85	802	794.57	811.85	798	162,424
May 28, 2025	807	803	803	807	801	301,152
May 27, 2025	805	804	804	807.75	800.89	249,865
May 23, 2025	802	798	798	802	783.05	222,896

The Edinburgh Investment Trust plc (EDIN.L) LSE