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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	197.2	195.6	195.6	197.2	193.8	394,015
September 10, 2025	193.78	194.6	194.6	197	192.8	562,915
September 09, 2025	192.4	193	193	195.6	192.4	413,593
September 08, 2025	192.49	194	194	194.6	188.2	474,030
September 05, 2025	192.6	191.4	191.4	192.6	189.1	734,885
September 04, 2025	190.6	190.2	190.2	191.6	188.2	301,233
September 03, 2025	189	191.2	191.2	191.5	189	999,940
September 02, 2025	189.6	189.4	189.4	193.8	189.4	775,152
September 01, 2025	193.8	192	192	193.8	189.4	741,052
August 29, 2025	193	191.8	191.8	194.6	191.8	718,974
August 28, 2025	193.4	193	193	194.2	190	473,027
August 27, 2025	189.4	193.2	193.2	193.8	189.4	353,706
August 26, 2025	190.4	191.6	191.6	193.2	189.67	1.28M
August 22, 2025	192	192.6	192.6	192.8	188.2	242,802
August 21, 2025	191.6	188.4	188.4	191.6	187.6	371,242
August 20, 2025	192	188	188	194.2	186.8	368,529
August 19, 2025	191	190.6	190.6	194.2	190.6	350,058
August 18, 2025	191	192.4	192.4	193	190.36	390,012
August 15, 2025	194	191.2	191.2	194.2	191	631,638
August 14, 2025	194	191.8	191.8	194.8	191	590,266
August 13, 2025	191.88	192.4	192.4	194.2	191.6	4.49M
August 12, 2025	193.14	191	191	194.2	190.6	303,097
August 11, 2025	195	192.4	192.4	195	191.8	515,917
August 08, 2025	192.6	193.2	193.2	195.4	192.6	446,761
August 07, 2025	191	194.2	194.2	195	191	309,820
August 06, 2025	193.8	192.8	192.8	194.6	191.6	500,916
August 05, 2025	187.56	192.8	192.8	194.05	187.56	520,524
August 04, 2025	189.6	189.8	189.8	191	186.1	394,257
August 01, 2025	189.1	187	187	192	185.8	472,119
July 31, 2025	188.67	191.8	191.8	192.2	188.63	822,265
July 30, 2025	187.48	188	188	188.8	185.8	1.11M
July 29, 2025	189.4	187.4	187.4	191	187.4	447,634
July 28, 2025	188.52	188	188	191	187.94	1.28M
July 25, 2025	186.82	188.2	188.2	188.2	185.2	234,381
July 24, 2025	186	186.4	186.4	187.6	185.4	794,941
July 23, 2025	183.46	186.6	186.6	187	183	255,447
July 22, 2025	183.84	183.8	183.8	185.8	182.4	533,147
July 21, 2025	183.24	184.8	184.8	185.8	182.4	1.03M
July 18, 2025	182.86	184	184	184.4	180.69	369,516
July 17, 2025	178.76	181	181	182.3	178.76	269,264
July 16, 2025	179	178.2	178.2	183.8	178.2	416,060
July 15, 2025	177.76	180.2	180.2	182.8	176	323,671
July 14, 2025	178.4	180.2	180.2	180.2	176.53	310,688
July 11, 2025	177	179	179	179.6	175.4	335,907
July 10, 2025	176.54	178.8	178.8	179.6	176.51	525,158
July 09, 2025	178	176	176	178	175	421,986
July 08, 2025	177	175.4	175.4	177.8	173.82	1.69M
July 07, 2025	175.4	176	176	179.2	175.4	308,532
July 04, 2025	177.57	177.4	177.4	179.8	175.8	123,479

Edinburgh Worldwide Investment Trust plc (EWI.L) LSE