The Edinburgh Investment Trust plc (LON:EDIN)
London · Delayed Price · Currency is GBP · Price in GBX 834.00
-8.00 (-0.95%)
Sep 23, 2026, 5:00 PM GMT
LON:EDIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 845.00 | 845.00 | 829.00 | 834.00 | 834.00 | -0.95% | 203,496 |
| Sep 22, 2026 | 841.00 | 844.00 | 839.00 | 842.00 | 842.00 | - | 150,482 |
| Sep 21, 2026 | 837.00 | 843.00 | 836.00 | 842.00 | 842.00 | 0.84% | 128,760 |
| Sep 18, 2026 | 843.00 | 843.00 | 833.00 | 835.00 | 835.00 | -1.07% | 298,166 |
| Sep 17, 2026 | 832.00 | 844.00 | 832.00 | 844.00 | 844.00 | 1.08% | 198,239 |
| Sep 16, 2026 | 828.00 | 835.00 | 828.00 | 835.00 | 835.00 | 0.72% | 252,417 |
| Sep 15, 2026 | 830.00 | 830.00 | 820.00 | 829.00 | 829.00 | -0.12% | 302,649 |
| Sep 14, 2026 | 826.00 | 833.00 | 820.00 | 830.00 | 830.00 | 0.48% | 208,681 |
| Sep 11, 2026 | 830.00 | 830.00 | 819.00 | 826.00 | 826.00 | 0.36% | 220,559 |
| Sep 10, 2026 | 823.00 | 832.00 | 819.00 | 823.00 | 823.00 | -0.72% | 262,002 |
| Sep 9, 2026 | 840.00 | 843.00 | 828.00 | 829.00 | 829.00 | -1.89% | 195,431 |
| Sep 8, 2026 | 849.00 | 849.00 | 840.00 | 845.00 | 845.00 | -0.71% | 222,580 |
| Sep 7, 2026 | 852.00 | 853.00 | 845.45 | 851.00 | 851.00 | -0.47% | 185,367 |
| Sep 4, 2026 | 859.00 | 859.00 | 848.00 | 855.00 | 855.00 | - | 162,701 |
| Sep 3, 2026 | 850.00 | 859.00 | 845.30 | 855.00 | 855.00 | 0.59% | 177,229 |
| Sep 2, 2026 | 853.50 | 854.00 | 846.00 | 850.00 | 850.00 | -0.47% | 170,766 |
| Sep 1, 2026 | 860.00 | 860.00 | 844.58 | 854.00 | 854.00 | -0.70% | 178,088 |
| Aug 28, 2026 | 861.00 | 861.00 | 858.00 | 860.00 | 860.00 | 0.12% | 116,493 |
| Aug 27, 2026 | 859.00 | 861.00 | 853.51 | 859.00 | 859.00 | -0.46% | 146,724 |
| Aug 26, 2026 | 858.00 | 867.00 | 858.00 | 863.00 | 863.00 | -0.12% | 159,571 |
| Aug 25, 2026 | 858.00 | 865.00 | 857.00 | 864.00 | 864.00 | 0.35% | 151,431 |
| Aug 24, 2026 | 854.02 | 861.00 | 852.00 | 861.00 | 861.00 | 0.70% | 220,594 |
| Aug 21, 2026 | 849.00 | 856.00 | 845.03 | 855.00 | 855.00 | 0.83% | 177,397 |
| Aug 20, 2026 | 849.04 | 849.00 | 843.00 | 848.00 | 848.00 | -0.35% | 178,608 |
| Aug 19, 2026 | 845.00 | 851.00 | 841.00 | 851.00 | 851.00 | 0.59% | 192,432 |
| Aug 18, 2026 | 842.90 | 849.00 | 842.00 | 846.00 | 846.00 | 0.24% | 124,906 |
| Aug 17, 2026 | 846.25 | 850.00 | 843.00 | 844.00 | 844.00 | -0.71% | 137,766 |
| Aug 14, 2026 | 850.00 | 854.00 | 847.00 | 850.00 | 850.00 | 0.24% | 158,938 |
| Aug 13, 2026 | 853.00 | 853.00 | 847.00 | 848.00 | 848.00 | -0.35% | 194,432 |
| Aug 12, 2026 | 854.00 | 855.00 | 847.65 | 851.00 | 851.00 | -0.47% | 234,937 |
| Aug 11, 2026 | 855.31 | 855.00 | 848.00 | 855.00 | 855.00 | 0.12% | 237,753 |
| Aug 10, 2026 | 849.00 | 859.00 | 849.00 | 854.00 | 854.00 | -0.81% | 168,681 |
| Aug 7, 2026 | 856.00 | 861.00 | 852.00 | 861.00 | 861.00 | 0.58% | 164,240 |
| Aug 6, 2026 | 856.00 | 859.00 | 850.34 | 856.00 | 856.00 | 0.23% | 308,577 |
| Aug 5, 2026 | 858.00 | 860.00 | 854.00 | 854.00 | 854.00 | 0.12% | 231,695 |
| Aug 4, 2026 | 850.00 | 854.00 | 841.00 | 853.00 | 853.00 | 0.35% | 247,830 |
| Aug 3, 2026 | 846.00 | 850.00 | 841.00 | 850.00 | 850.00 | 0.71% | 208,444 |
| Jul 31, 2026 | 848.00 | 851.00 | 839.00 | 844.00 | 844.00 | -0.24% | 213,293 |
| Jul 30, 2026 | 846.00 | 854.00 | 843.00 | 846.00 | 846.00 | -1.63% | 304,406 |
| Jul 29, 2026 | 852.00 | 860.00 | 846.80 | 860.00 | 860.00 | 1.06% | 299,290 |
| Jul 28, 2026 | 840.00 | 851.00 | 835.30 | 851.00 | 851.00 | 1.67% | 693,165 |
| Jul 27, 2026 | 833.00 | 841.00 | 831.40 | 837.00 | 837.00 | 0.84% | 738,577 |
| Jul 24, 2026 | 816.00 | 830.00 | 814.00 | 830.00 | 830.00 | 0.97% | 997,614 |
| Jul 23, 2026 | 832.00 | 832.00 | 818.00 | 822.00 | 822.00 | -0.72% | 392,292 |
| Jul 22, 2026 | 826.00 | 833.00 | 818.00 | 828.00 | 828.00 | 0.36% | 473,605 |
| Jul 21, 2026 | 825.00 | 827.00 | 821.00 | 825.00 | 825.00 | -0.36% | 355,929 |
| Jul 20, 2026 | 829.00 | 832.00 | 823.00 | 828.00 | 828.00 | -0.12% | 177,206 |
| Jul 17, 2026 | 829.00 | 834.00 | 825.00 | 829.00 | 829.00 | 0.12% | 216,048 |
| Jul 16, 2026 | 816.00 | 828.00 | 810.00 | 828.00 | 828.00 | 1.60% | 230,061 |
| Jul 15, 2026 | 806.00 | 815.00 | 803.00 | 815.00 | 815.00 | 0.37% | 217,395 |