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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	804	802	802	807	799	154,877
September 04, 2025	795	803	803	803	792	194,085
September 03, 2025	787	795	795	795	786.87	163,974
September 02, 2025	801	790	790	801	786	298,976
September 01, 2025	799.9	802	802	805	797.99	221,795
August 29, 2025	805	803	803	805	798	161,961
August 28, 2025	807	805	805	807.05	800	116,827
August 27, 2025	810	807	807	812	802	162,503
August 26, 2025	811	808	808	817.1	805	144,904
August 22, 2025	809.15	816	816	817	806	234,189
August 21, 2025	811.2	812	812	813	803	139,458
August 20, 2025	796.54	810	810	810	796	179,832
August 19, 2025	792.27	802	802	802	792.27	185,583
August 18, 2025	794	795	795	795.6	790	166,170
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

The Edinburgh Investment Trust plc (EDIN.L) LSE