The Edinburgh Investment Trust plc (LON:EDIN)
London · Delayed Price · Currency is GBP · Price in GBX 829.00
+1.00 (0.12%)
Jul 17, 2026, 4:47 PM GMT
LON:EDIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 829.00 | 834.00 | 824.96 | 829.00 | 829.00 | 0.12% | 216,048 |
| Jul 16, 2026 | 816.00 | 828.00 | 811.00 | 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 |
| Jul 14, 2026 | 813.00 | 813.00 | 803.00 | 812.00 | 812.00 | -0.25% | 202,108 |
| Jul 13, 2026 | 809.00 | 814.00 | 802.00 | 814.00 | 814.00 | 0.37% | 226,286 |
| Jul 10, 2026 | 809.00 | 811.00 | 804.00 | 811.00 | 811.00 | 0.50% | 223,403 |
| Jul 9, 2026 | 809.00 | 809.00 | 798.00 | 807.00 | 807.00 | -0.12% | 177,277 |
| Jul 8, 2026 | 815.00 | 819.13 | 803.00 | 808.00 | 808.00 | -1.82% | 390,876 |
| Jul 7, 2026 | 815.00 | 824.00 | 814.72 | 823.00 | 823.00 | 1.11% | 230,611 |
| Jul 6, 2026 | 818.00 | 818.00 | 808.00 | 814.00 | 814.00 | -0.25% | 336,314 |
| Jul 3, 2026 | 813.00 | 818.00 | 808.00 | 816.00 | 816.00 | 0.12% | 340,225 |
| Jul 2, 2026 | 802.00 | 816.00 | 798.00 | 815.00 | 815.00 | 1.12% | 329,318 |
| Jul 1, 2026 | 798.79 | 806.00 | 794.00 | 806.00 | 806.00 | 0.75% | 245,829 |
| Jun 30, 2026 | 797.01 | 805.00 | 797.00 | 800.00 | 800.00 | 0.38% | 339,896 |
| Jun 29, 2026 | 797.00 | 800.00 | 794.25 | 797.00 | 797.00 | -0.13% | 262,443 |
| Jun 26, 2026 | 798.00 | 798.00 | 786.00 | 798.00 | 798.00 | 0.13% | 199,018 |
| Jun 25, 2026 | 794.00 | 801.00 | 791.30 | 797.00 | 797.00 | - | 403,568 |
| Jun 24, 2026 | 785.00 | 797.00 | 784.00 | 797.00 | 797.00 | 1.27% | 202,527 |
| Jun 23, 2026 | 787.00 | 787.00 | 779.00 | 787.00 | 787.00 | -0.25% | 360,177 |
| Jun 22, 2026 | 788.00 | 789.00 | 781.00 | 789.00 | 789.00 | 0.13% | 553,336 |
| Jun 19, 2026 | 791.00 | 798.00 | 785.00 | 788.00 | 788.00 | -1.01% | 481,908 |
| Jun 18, 2026 | 795.00 | 799.39 | 790.00 | 796.00 | 796.00 | -0.75% | 266,393 |
| Jun 17, 2026 | 805.00 | 805.00 | 795.00 | 802.00 | 802.00 | -0.12% | 308,311 |
| Jun 16, 2026 | 803.00 | 805.00 | 798.00 | 803.00 | 803.00 | - | 261,227 |
| Jun 15, 2026 | 810.00 | 814.00 | 799.00 | 803.00 | 803.00 | -0.12% | 342,754 |
| Jun 12, 2026 | 800.00 | 807.00 | 800.00 | 804.00 | 804.00 | 1.13% | 233,144 |
| Jun 11, 2026 | 790.00 | 800.00 | 789.00 | 795.00 | 795.00 | - | 287,382 |
| Jun 10, 2026 | 789.00 | 796.00 | 784.00 | 795.00 | 795.00 | 0.76% | 301,705 |
| Jun 9, 2026 | 794.00 | 794.00 | 788.00 | 789.00 | 789.00 | -0.50% | 272,249 |
| Jun 8, 2026 | 787.00 | 799.00 | 782.00 | 793.00 | 793.00 | -0.38% | 585,360 |
| Jun 5, 2026 | 796.00 | 800.00 | 789.34 | 796.00 | 796.00 | 0.13% | 327,443 |
| Jun 4, 2026 | 782.00 | 797.00 | 782.00 | 795.00 | 795.00 | 0.68% | 261,646 |
| Jun 3, 2026 | 800.00 | 801.00 | 795.00 | 798.00 | 789.60 | - | 171,804 |
| Jun 2, 2026 | 803.00 | 807.01 | 796.00 | 798.00 | 789.60 | 0.25% | 217,012 |
| Jun 1, 2026 | 799.00 | 803.00 | 793.00 | 796.00 | 787.62 | -0.75% | 207,306 |
| May 29, 2026 | 800.00 | 805.00 | 794.00 | 802.00 | 793.56 | 0.63% | 247,384 |
| May 28, 2026 | 794.00 | 799.00 | 789.00 | 797.00 | 788.61 | -0.87% | 319,724 |
| May 27, 2026 | 803.00 | 805.00 | 800.00 | 804.00 | 795.54 | 0.25% | 402,847 |
| May 26, 2026 | 794.00 | 806.00 | 794.00 | 802.00 | 793.56 | 0.50% | 325,253 |
| May 22, 2026 | 795.00 | 799.00 | 790.00 | 798.00 | 789.60 | 0.63% | 390,159 |
| May 21, 2026 | 791.00 | 795.00 | 785.76 | 793.00 | 784.65 | - | 734,503 |
| May 20, 2026 | 780.00 | 795.00 | 779.00 | 793.00 | 784.65 | 0.89% | 464,095 |
| May 19, 2026 | 788.00 | 792.00 | 781.47 | 786.00 | 777.73 | 0.64% | 230,221 |
| May 18, 2026 | 768.00 | 781.80 | 765.88 | 781.00 | 772.78 | 1.17% | 377,605 |
| May 15, 2026 | 776.00 | 781.00 | 766.00 | 772.00 | 763.87 | -1.15% | 318,207 |
| May 14, 2026 | 777.00 | 781.35 | 775.00 | 781.00 | 772.78 | 0.77% | 317,546 |
| May 13, 2026 | 778.00 | 782.00 | 769.00 | 775.00 | 766.84 | - | 230,172 |
| May 12, 2026 | 772.00 | 777.00 | 769.00 | 775.00 | 766.84 | -0.51% | 270,867 |
| May 11, 2026 | 786.00 | 786.00 | 774.00 | 779.00 | 770.80 | - | 366,870 |
| May 8, 2026 | 779.00 | 784.68 | 775.25 | 779.00 | 770.80 | -1.02% | 408,174 |