Edinburgh Worldwide Investment Trust Plc (LON:EWI)
London · Delayed Price · Currency is GBP · Price in GBX 257.00
+4.00 (1.58%)
Aug 11, 2026, 4:47 PM GMT
LON:EWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 252.00 | 257.50 | 251.50 | 257.00 | 257.00 | 1.58% | 1,141,174 |
| Aug 10, 2026 | 248.00 | 256.00 | 245.70 | 253.00 | 253.00 | 2.22% | 1,267,204 |
| Aug 7, 2026 | 242.00 | 248.50 | 239.00 | 247.50 | 247.50 | 3.13% | 842,277 |
| Aug 6, 2026 | 244.00 | 244.00 | 235.17 | 240.00 | 240.00 | -1.44% | 1,376,343 |
| Aug 5, 2026 | 244.50 | 247.50 | 241.72 | 243.50 | 243.50 | -0.20% | 867,631 |
| Aug 4, 2026 | 239.50 | 245.50 | 238.00 | 244.00 | 244.00 | 2.74% | 1,119,397 |
| Aug 3, 2026 | 231.00 | 239.50 | 231.00 | 237.50 | 237.50 | 2.15% | 1,075,770 |
| Jul 31, 2026 | 234.50 | 239.50 | 231.50 | 232.50 | 232.50 | -0.21% | 722,967 |
| Jul 30, 2026 | 233.00 | 236.00 | 231.50 | 233.00 | 233.00 | -0.43% | 1,280,008 |
| Jul 29, 2026 | 239.00 | 242.10 | 233.10 | 234.00 | 234.00 | -2.50% | 1,017,620 |
| Jul 28, 2026 | 237.00 | 242.50 | 233.50 | 240.00 | 240.00 | - | 884,343 |
| Jul 27, 2026 | 242.50 | 245.00 | 238.00 | 240.00 | 240.00 | -0.83% | 1,775,532 |
| Jul 24, 2026 | 245.50 | 248.00 | 240.50 | 242.00 | 242.00 | -1.22% | 939,279 |
| Jul 23, 2026 | 249.50 | 251.50 | 245.00 | 245.00 | 245.00 | -3.73% | 503,818 |
| Jul 22, 2026 | 254.00 | 256.00 | 252.00 | 254.50 | 254.50 | -0.20% | 798,008 |
| Jul 21, 2026 | 255.00 | 256.50 | 249.00 | 255.00 | 255.00 | 2.62% | 795,233 |
| Jul 20, 2026 | 249.50 | 252.50 | 247.00 | 248.50 | 248.50 | -0.20% | 974,065 |
| Jul 17, 2026 | 256.00 | 260.50 | 248.00 | 249.00 | 249.00 | -4.60% | 677,326 |
| Jul 16, 2026 | 262.00 | 263.50 | 257.00 | 261.00 | 261.00 | -0.76% | 1,575,775 |
| Jul 15, 2026 | 267.00 | 273.50 | 263.00 | 263.00 | 263.00 | -2.05% | 1,320,530 |
| Jul 14, 2026 | 274.00 | 274.00 | 265.00 | 268.50 | 268.50 | -0.37% | 1,144,334 |
| Jul 13, 2026 | 273.00 | 275.00 | 269.00 | 269.50 | 269.50 | -2.53% | 332,217 |
| Jul 10, 2026 | 279.50 | 279.50 | 274.00 | 276.50 | 276.50 | -0.18% | 618,865 |
| Jul 9, 2026 | 273.50 | 280.50 | 273.50 | 277.00 | 277.00 | 1.09% | 349,371 |
| Jul 8, 2026 | 282.00 | 282.00 | 273.50 | 274.00 | 274.00 | -1.44% | 953,268 |
| Jul 7, 2026 | 287.50 | 287.50 | 277.90 | 278.00 | 278.00 | -3.81% | 2,004,642 |
| Jul 6, 2026 | 287.50 | 292.50 | 285.00 | 289.00 | 289.00 | 0.35% | 7,178,918 |
| Jul 3, 2026 | 290.00 | 291.50 | 287.00 | 288.00 | 288.00 | -0.52% | 452,648 |
| Jul 2, 2026 | 283.50 | 292.50 | 282.50 | 289.50 | 289.50 | -0.17% | 636,110 |
| Jul 1, 2026 | 283.50 | 294.50 | 283.50 | 290.00 | 290.00 | -0.17% | 1,797,253 |
| Jun 30, 2026 | 279.50 | 291.00 | 279.50 | 290.50 | 290.50 | 3.94% | 2,175,964 |
| Jun 29, 2026 | 272.00 | 283.00 | 272.00 | 279.50 | 279.50 | 0.54% | 2,814,029 |
| Jun 26, 2026 | 269.00 | 286.00 | 268.50 | 278.00 | 278.00 | 1.09% | 2,247,828 |
| Jun 25, 2026 | 273.00 | 282.50 | 273.00 | 275.00 | 275.00 | -0.90% | 1,079,902 |
| Jun 24, 2026 | 267.00 | 278.50 | 267.00 | 277.50 | 277.50 | 0.73% | 2,018,773 |
| Jun 23, 2026 | 277.50 | 279.00 | 262.00 | 275.50 | 275.50 | -1.61% | 2,784,329 |
| Jun 22, 2026 | 281.00 | 286.50 | 278.00 | 280.00 | 280.00 | -1.75% | 3,627,384 |
| Jun 19, 2026 | 285.00 | 287.00 | 280.50 | 285.00 | 285.00 | -0.35% | 1,457,202 |
| Jun 18, 2026 | 292.50 | 292.50 | 281.00 | 286.00 | 286.00 | -1.04% | 3,380,574 |
| Jun 17, 2026 | 291.00 | 291.00 | 286.50 | 289.00 | 289.00 | 0.17% | 2,303,515 |
| Jun 16, 2026 | 282.00 | 292.50 | 282.00 | 288.50 | 288.50 | 3.22% | 4,074,373 |
| Jun 15, 2026 | 282.00 | 288.50 | 277.00 | 279.50 | 279.50 | -0.53% | 4,829,810 |
| Jun 12, 2026 | 271.00 | 287.00 | 271.00 | 281.00 | 281.00 | 3.69% | 5,204,507 |
| Jun 11, 2026 | 267.00 | 272.00 | 267.00 | 271.00 | 271.00 | - | 4,278,831 |
| Jun 10, 2026 | 275.50 | 275.50 | 267.50 | 271.00 | 271.00 | -0.37% | 2,291,291 |
| Jun 9, 2026 | 277.00 | 277.50 | 272.00 | 272.00 | 272.00 | -1.45% | 1,140,758 |
| Jun 8, 2026 | 278.00 | 278.00 | 269.50 | 276.00 | 276.00 | - | 2,592,009 |
| Jun 5, 2026 | 273.50 | 282.00 | 273.50 | 276.00 | 276.00 | -1.60% | 4,205,932 |
| Jun 4, 2026 | 277.00 | 282.50 | 274.50 | 280.50 | 280.50 | 1.26% | 3,169,029 |
| Jun 3, 2026 | 284.00 | 284.00 | 275.00 | 277.00 | 277.00 | -1.07% | 1,341,083 |