The Edinburgh Investment Trust plc (LON:EDIN)
London · Delayed Price · Currency is GBP · Price in GBX 784.00
+3.00 (0.38%)
Apr 2, 2026, 4:47 PM GMT
LON:EDIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 779.00 | 790.00 | 772.79 | 784.00 | 784.00 | 0.38% | 448,916 |
| Apr 1, 2026 | 790.00 | 796.00 | 775.00 | 781.00 | 781.00 | 1.03% | 1,510,092 |
| Mar 31, 2026 | 765.00 | 780.00 | 765.00 | 773.00 | 773.00 | 0.78% | 248,163 |
| Mar 30, 2026 | 757.00 | 768.00 | 757.00 | 767.00 | 767.00 | 0.79% | 285,606 |
| Mar 27, 2026 | 765.00 | 768.70 | 755.00 | 761.00 | 761.00 | -0.52% | 691,488 |
| Mar 26, 2026 | 773.00 | 773.00 | 762.75 | 765.00 | 765.00 | -0.91% | 303,594 |
| Mar 25, 2026 | 769.00 | 773.26 | 766.02 | 772.00 | 772.00 | 1.58% | 319,196 |
| Mar 24, 2026 | 756.00 | 763.00 | 753.00 | 760.00 | 760.00 | -0.26% | 235,426 |
| Mar 23, 2026 | 751.00 | 769.00 | 737.60 | 762.00 | 762.00 | -0.13% | 483,385 |
| Mar 20, 2026 | 770.00 | 776.00 | 759.00 | 763.00 | 763.00 | -0.91% | 380,934 |
| Mar 19, 2026 | 780.00 | 781.20 | 765.00 | 770.00 | 770.00 | -2.28% | 272,464 |
| Mar 18, 2026 | 796.00 | 797.10 | 785.00 | 788.00 | 788.00 | -0.51% | 248,805 |
| Mar 17, 2026 | 790.00 | 796.00 | 787.12 | 792.00 | 792.00 | 0.13% | 837,314 |
| Mar 16, 2026 | 784.00 | 794.00 | 783.00 | 791.00 | 791.00 | 0.13% | 273,149 |
| Mar 13, 2026 | 786.00 | 796.00 | 778.00 | 790.00 | 790.00 | 0.13% | 739,055 |
| Mar 12, 2026 | 783.00 | 791.00 | 781.00 | 789.00 | 789.00 | 0.25% | 307,363 |
| Mar 11, 2026 | 783.00 | 792.06 | 782.00 | 787.00 | 787.00 | -1.01% | 293,687 |
| Mar 10, 2026 | 794.00 | 798.00 | 789.44 | 795.00 | 795.00 | 1.15% | 250,084 |
| Mar 9, 2026 | 780.00 | 788.00 | 762.54 | 786.00 | 786.00 | -0.88% | 424,799 |
| Mar 6, 2026 | 795.00 | 800.76 | 784.00 | 793.00 | 793.00 | -0.50% | 263,962 |
| Mar 5, 2026 | 797.00 | 806.00 | 791.12 | 797.00 | 797.00 | - | 774,306 |
| Mar 4, 2026 | 787.00 | 809.56 | 787.00 | 797.00 | 797.00 | 0.63% | 1,543,279 |
| Mar 3, 2026 | 813.00 | 813.00 | 789.00 | 792.00 | 792.00 | -2.82% | 571,000 |
| Mar 2, 2026 | 832.00 | 832.00 | 815.00 | 815.00 | 815.00 | -2.74% | 620,948 |
| Feb 27, 2026 | 828.00 | 838.00 | 825.00 | 838.00 | 838.00 | 1.21% | 335,404 |
| Feb 26, 2026 | 814.00 | 828.00 | 814.00 | 828.00 | 828.00 | 1.22% | 271,187 |
| Feb 25, 2026 | 810.00 | 818.00 | 810.00 | 818.00 | 818.00 | 0.37% | 197,178 |
| Feb 24, 2026 | 811.00 | 816.00 | 808.00 | 815.00 | 815.00 | 0.49% | 401,132 |
| Feb 23, 2026 | 820.00 | 820.00 | 809.00 | 811.00 | 811.00 | -0.73% | 298,887 |
| Feb 20, 2026 | 809.00 | 817.00 | 805.00 | 817.00 | 817.00 | 0.74% | 449,274 |
| Feb 19, 2026 | 808.62 | 811.00 | 805.00 | 811.00 | 811.00 | - | 212,073 |
| Feb 18, 2026 | 796.00 | 813.00 | 792.07 | 811.00 | 811.00 | 1.38% | 438,392 |
| Feb 17, 2026 | 794.00 | 800.00 | 791.00 | 800.00 | 800.00 | 1.01% | 392,855 |
| Feb 16, 2026 | 791.00 | 793.00 | 788.30 | 792.00 | 792.00 | 0.13% | 277,200 |
| Feb 13, 2026 | 786.00 | 791.00 | 784.00 | 791.00 | 791.00 | 0.76% | 688,652 |
| Feb 12, 2026 | 793.00 | 793.72 | 784.00 | 785.00 | 785.00 | -0.51% | 351,677 |
| Feb 11, 2026 | 789.00 | 793.00 | 784.00 | 789.00 | 789.00 | 0.25% | 581,336 |
| Feb 10, 2026 | 789.00 | 792.00 | 784.00 | 787.00 | 787.00 | -0.38% | 454,563 |
| Feb 9, 2026 | 802.00 | 806.00 | 784.80 | 790.00 | 790.00 | -1.37% | 670,446 |
| Feb 6, 2026 | 794.00 | 802.00 | 791.72 | 801.00 | 801.00 | - | 208,541 |
| Feb 5, 2026 | 801.00 | 805.00 | 798.00 | 801.00 | 801.00 | -0.50% | 280,703 |
| Feb 4, 2026 | 796.03 | 806.00 | 799.00 | 805.00 | 805.00 | 1.26% | 275,855 |
| Feb 3, 2026 | 805.00 | 810.00 | 792.60 | 795.00 | 795.00 | -1.36% | 321,903 |
| Feb 2, 2026 | 794.00 | 807.00 | 792.00 | 806.00 | 806.00 | 1.26% | 494,053 |
| Jan 30, 2026 | 796.00 | 802.00 | 793.00 | 796.00 | 796.00 | - | 368,848 |
| Jan 29, 2026 | 802.00 | 802.00 | 795.00 | 796.00 | 796.00 | -1.12% | 329,530 |
| Jan 28, 2026 | 811.00 | 819.00 | 803.66 | 805.00 | 797.40 | -0.62% | 323,029 |
| Jan 27, 2026 | 815.00 | 817.00 | 808.52 | 810.00 | 802.35 | -0.25% | 284,847 |
| Jan 26, 2026 | 814.00 | 818.00 | 811.20 | 812.00 | 804.33 | -0.25% | 127,039 |
| Jan 23, 2026 | 816.00 | 820.00 | 811.00 | 814.00 | 806.32 | -0.49% | 250,106 |