The Edinburgh Investment Trust plc (LON:EDIN)
London · Delayed Price · Currency is GBP · Price in GBX 816.00
+4.00 (0.49%)
Aug 22, 2025, 4:35 PM BST
LON:EDIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 809.15 | 817.00 | 806.00 | 816.00 | 816.00 | 0.49% | 234,189 |
| Aug 21, 2025 | 811.20 | 813.00 | 803.00 | 812.00 | 812.00 | 0.25% | 190,868 |
| Aug 20, 2025 | 796.54 | 810.00 | 796.00 | 810.00 | 810.00 | 1.00% | 259,240 |
| Aug 19, 2025 | 792.27 | 802.00 | 792.27 | 802.00 | 802.00 | 0.88% | 185,583 |
| Aug 18, 2025 | 794.00 | 795.60 | 790.00 | 795.00 | 795.00 | - | 166,170 |
| Aug 15, 2025 | 793.00 | 798.00 | 789.36 | 795.00 | 795.00 | 0.25% | 194,057 |
| Aug 14, 2025 | 791.50 | 794.00 | 788.00 | 793.00 | 793.00 | - | 125,385 |
| Aug 13, 2025 | 791.10 | 793.00 | 788.00 | 793.00 | 793.00 | 0.51% | 225,205 |
| Aug 12, 2025 | 789.00 | 792.00 | 783.96 | 789.00 | 789.00 | 0.13% | 108,902 |
| Aug 11, 2025 | 789.00 | 789.00 | 779.00 | 788.00 | 788.00 | 0.51% | 222,561 |
| Aug 8, 2025 | 787.00 | 787.00 | 779.00 | 784.00 | 784.00 | -0.63% | 330,779 |
| Aug 7, 2025 | 795.00 | 795.00 | 784.00 | 789.00 | 789.00 | -0.13% | 210,234 |
| Aug 6, 2025 | 790.85 | 792.00 | 786.00 | 790.00 | 790.00 | -0.13% | 297,159 |
| Aug 5, 2025 | 795.48 | 797.00 | 787.04 | 791.00 | 791.00 | -0.13% | 303,155 |
| Aug 4, 2025 | 796.20 | 798.00 | 790.15 | 792.00 | 792.00 | -0.63% | 423,216 |
| Aug 1, 2025 | 796.38 | 804.00 | 791.00 | 797.00 | 797.00 | -0.75% | 576,329 |
| Jul 31, 2025 | 802.46 | 808.00 | 798.08 | 803.00 | 803.00 | 0.12% | 422,069 |
| Jul 30, 2025 | 799.00 | 804.00 | 795.18 | 802.00 | 802.00 | 0.63% | 226,515 |
| Jul 29, 2025 | 797.00 | 804.00 | 795.00 | 797.00 | 797.00 | -0.62% | 240,018 |
| Jul 28, 2025 | 810.59 | 813.00 | 796.00 | 802.00 | 802.00 | -0.74% | 223,464 |
| Jul 25, 2025 | 808.50 | 808.50 | 801.00 | 808.00 | 808.00 | -0.12% | 237,437 |
| Jul 24, 2025 | 801.00 | 809.00 | 800.00 | 809.00 | 809.00 | 1.00% | 193,428 |
| Jul 23, 2025 | 797.75 | 801.00 | 797.00 | 801.00 | 801.00 | 0.50% | 273,158 |
| Jul 22, 2025 | 795.00 | 799.00 | 795.00 | 797.00 | 797.00 | -0.38% | 292,918 |
| Jul 21, 2025 | 796.83 | 800.00 | 795.00 | 800.00 | 800.00 | 0.25% | 227,682 |
| Jul 18, 2025 | 799.40 | 800.00 | 796.02 | 798.00 | 798.00 | -0.25% | 279,506 |
| Jul 17, 2025 | 793.00 | 800.00 | 791.00 | 800.00 | 800.00 | 0.76% | 158,322 |
| Jul 16, 2025 | 796.16 | 797.00 | 790.04 | 794.00 | 794.00 | -0.25% | 141,297 |
| Jul 15, 2025 | 796.50 | 801.55 | 790.00 | 796.00 | 796.00 | -0.13% | 206,559 |
| Jul 14, 2025 | 791.00 | 798.00 | 791.00 | 797.00 | 797.00 | 0.25% | 159,292 |
| Jul 11, 2025 | 799.64 | 800.00 | 793.00 | 795.00 | 795.00 | -0.38% | 188,290 |
| Jul 10, 2025 | 794.00 | 800.00 | 794.00 | 798.00 | 798.00 | 0.76% | 104,149 |
| Jul 9, 2025 | 790.75 | 796.00 | 789.00 | 792.00 | 792.00 | 0.25% | 242,981 |
| Jul 8, 2025 | 789.00 | 792.00 | 786.80 | 790.00 | 790.00 | - | 243,906 |
| Jul 7, 2025 | 800.00 | 800.00 | 789.00 | 790.00 | 790.00 | -0.38% | 203,107 |
| Jul 4, 2025 | 797.75 | 799.00 | 792.00 | 793.00 | 793.00 | -0.38% | 195,691 |
| Jul 3, 2025 | 798.75 | 799.25 | 795.00 | 796.00 | 796.00 | 0.38% | 73,549 |
| Jul 2, 2025 | 806.81 | 807.76 | 791.00 | 793.00 | 793.00 | -1.37% | 142,976 |
| Jul 1, 2025 | 801.52 | 804.00 | 798.00 | 804.00 | 804.00 | 0.63% | 260,034 |
| Jun 30, 2025 | 801.50 | 805.10 | 799.00 | 799.00 | 799.00 | -0.25% | 156,305 |
| Jun 27, 2025 | 800.00 | 804.00 | 798.00 | 801.00 | 801.00 | 0.63% | 208,712 |
| Jun 26, 2025 | 793.04 | 799.00 | 792.00 | 796.00 | 796.00 | 0.51% | 95,076 |
| Jun 25, 2025 | 800.40 | 805.00 | 792.00 | 792.00 | 792.00 | -0.50% | 174,536 |
| Jun 24, 2025 | 804.64 | 804.64 | 796.00 | 796.00 | 796.00 | -0.25% | 232,294 |
| Jun 23, 2025 | 797.00 | 800.00 | 795.20 | 798.00 | 798.00 | -0.13% | 75,795 |
| Jun 20, 2025 | 801.70 | 803.50 | 798.00 | 799.00 | 799.00 | -0.13% | 285,376 |
| Jun 19, 2025 | 802.36 | 803.00 | 796.00 | 800.00 | 800.00 | -0.37% | 133,968 |
| Jun 18, 2025 | 804.00 | 806.00 | 800.80 | 803.00 | 803.00 | - | 124,820 |
| Jun 17, 2025 | 801.00 | 806.00 | 799.00 | 803.00 | 803.00 | -0.50% | 158,830 |
| Jun 16, 2025 | 804.75 | 809.00 | 800.00 | 807.00 | 807.00 | 0.50% | 158,830 |