Edinburgh Worldwide Investment Trust plc - EWI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	200.3	204	204	206	198.2	4.04M
December 03, 2025	204.08	203.5	203.5	206.5	200	761,732
December 02, 2025	205.5	203	203	209.5	200.5	462,686
December 01, 2025	206	205	205	209.5	205	3.59M
November 28, 2025	205	208	208	208.5	205	631,040
November 27, 2025	204	206	206	206.5	201	391,343
November 26, 2025	203.78	204.5	204.5	207	198.2	352,025
November 25, 2025	200.95	202	202	203	195.8	1.27M
November 24, 2025	196.6	199.8	199.8	200.5	196.2	702,281
November 21, 2025	196.5	196.6	196.6	197	194.2	421,930
November 20, 2025	199.7	200.5	200.5	204.5	197.2	314,915
November 19, 2025	196.01	197.8	197.8	198.8	195.25	614,174
November 18, 2025	196.01	196.2	196.2	201.5	194.2	722,076
November 17, 2025	203	200.5	200.5	203	198.8	373,783
November 14, 2025	200	203	203	203	196.2	5.17M
November 13, 2025	205	202.5	202.5	210.5	202.5	741,409
November 12, 2025	208	208.5	208.5	211.46	207	515,275
November 11, 2025	204.85	208	208	208.5	203	3.16M
November 10, 2025	201	203	203	205	201	730,868
November 07, 2025	202.5	197.6	197.6	202.5	197	1.28M
November 06, 2025	204.75	199.6	199.6	205.5	199.5	705,714
November 05, 2025	203	204	204	204	200.23	939,801
November 04, 2025	205	203.5	203.5	205.5	201.5	589,992
November 03, 2025	208	204.5	204.5	208	203.5	640,168
October 31, 2025	205.97	205	205	207.5	202.78	875,674
October 30, 2025	206	205	205	209.5	203.71	919,530
October 29, 2025	209.5	206.5	206.5	209.5	205.5	629,943
October 28, 2025	205.5	206	206	208.5	205	364,893
October 27, 2025	210	206.5	206.5	210	205.45	422,332
October 24, 2025	207.5	206.5	206.5	207.5	200.5	324,560
October 23, 2025	202.14	201	201	207	198.8	1.21M
October 22, 2025	202.82	200	200	205	200	534,819
October 21, 2025	203.18	204	204	208.5	201.99	425,393
October 20, 2025	207	203	203	207	199.4	759,373
October 17, 2025	207	200	200	207	199	2.12M
October 16, 2025	206.68	207	207	211	202	1.65M
October 15, 2025	211.5	210	210	211.5	206.5	718,178
October 14, 2025	205	209	209	209	202	1.28M
October 13, 2025	208.5	207.5	207.5	209.5	202.6	1.27M
October 10, 2025	209.98	206	206	209.98	203.5	2.15M
October 09, 2025	205.96	208	208	209.5	204.82	1.29M
October 08, 2025	208	207.5	207.5	208	204	2.29M
October 07, 2025	204.79	204.5	204.5	207.5	204	767,099
October 06, 2025	207.5	204.5	204.5	208	203.82	1.12M
October 03, 2025	206	205.5	205.5	206	203	1.01M
October 02, 2025	204.5	203	203	205.5	202.36	327,510
October 01, 2025	203	204	204	204	200	746,399
September 30, 2025	205.5	202.5	202.5	205.5	201	444,629
September 29, 2025	203	203	203	204.24	201.5	1.15M
September 26, 2025	206	200.5	200.5	206	200.5	915,930
September 25, 2025	204	202	202	205.5	200.5	601,162
September 24, 2025	207	204	204	207.15	203.5	521,323
September 23, 2025	204	207	207	207	202.75	512,672
September 22, 2025	203	205.5	205.5	205.5	200.5	1.6M
September 19, 2025	199.6	202.5	202.5	204	199.6	1.07M
September 18, 2025	194	200	200	200.64	194	3.26M
September 17, 2025	193.4	196.6	196.6	197.2	193.4	533,672
September 16, 2025	194.01	194.6	194.6	196	192.6	859,354
September 15, 2025	197.2	194.6	194.6	197.2	193.4	600,725
September 12, 2025	195.6	194.2	194.2	197	194.2	368,702

Edinburgh Worldwide Investment Trust plc (EWI.L) LSE