Edinburgh Worldwide Investment Trust Plc (LON:EWI)
London · Delayed Price · Currency is GBP · Price in GBX 277.50
+1.00 (0.36%)
Sep 25, 2026, 4:35 PM GMT
LON:EWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 281.00 | 281.00 | 275.50 | 277.50 | 277.50 | 0.36% | 299,717 |
| Sep 24, 2026 | 279.00 | 279.00 | 272.50 | 276.50 | 276.50 | -0.36% | 397,332 |
| Sep 23, 2026 | 279.00 | 279.00 | 275.50 | 277.50 | 277.50 | - | 336,058 |
| Sep 22, 2026 | 274.50 | 277.50 | 274.00 | 277.50 | 277.50 | 0.91% | 401,738 |
| Sep 21, 2026 | 267.00 | 276.50 | 267.00 | 275.00 | 275.00 | 2.23% | 326,628 |
| Sep 18, 2026 | 271.00 | 272.50 | 269.00 | 269.00 | 269.00 | -0.37% | 600,931 |
| Sep 17, 2026 | 270.50 | 271.00 | 263.00 | 270.00 | 270.00 | 2.27% | 469,319 |
| Sep 16, 2026 | 256.00 | 264.50 | 256.00 | 264.00 | 264.00 | 2.33% | 606,147 |
| Sep 15, 2026 | 265.50 | 265.50 | 257.00 | 258.00 | 258.00 | -0.77% | 207,085 |
| Sep 14, 2026 | 258.50 | 260.00 | 256.00 | 260.00 | 260.00 | 0.19% | 517,681 |
| Sep 11, 2026 | 258.50 | 261.50 | 258.50 | 259.50 | 259.50 | -0.19% | 166,496 |
| Sep 10, 2026 | 259.00 | 262.50 | 256.50 | 260.00 | 260.00 | -0.57% | 281,252 |
| Sep 9, 2026 | 263.50 | 267.50 | 261.50 | 261.50 | 261.50 | -1.69% | 914,016 |
| Sep 8, 2026 | 270.50 | 270.50 | 261.58 | 266.00 | 266.00 | 0.57% | 409,958 |
| Sep 7, 2026 | 265.00 | 267.00 | 263.00 | 264.50 | 264.50 | 0.19% | 276,898 |
| Sep 4, 2026 | 267.50 | 267.50 | 262.50 | 264.00 | 264.00 | - | 980,104 |
| Sep 3, 2026 | 258.00 | 265.00 | 258.00 | 264.00 | 264.00 | 2.33% | 434,287 |
| Sep 2, 2026 | 254.50 | 261.00 | 254.50 | 258.00 | 258.00 | -0.77% | 616,985 |
| Sep 1, 2026 | 266.00 | 266.00 | 258.50 | 260.00 | 260.00 | -2.44% | 471,212 |
| Aug 28, 2026 | 268.00 | 269.50 | 261.00 | 266.50 | 266.50 | 0.38% | 473,655 |
| Aug 27, 2026 | 262.50 | 266.33 | 262.50 | 265.50 | 265.50 | 1.14% | 555,372 |
| Aug 26, 2026 | 263.50 | 264.00 | 256.00 | 262.50 | 262.50 | -0.38% | 581,172 |
| Aug 25, 2026 | 260.00 | 263.50 | 255.50 | 263.50 | 263.50 | 1.54% | 486,016 |
| Aug 24, 2026 | 255.00 | 259.50 | 253.00 | 259.50 | 259.50 | 0.39% | 822,716 |
| Aug 21, 2026 | 254.00 | 258.50 | 253.50 | 258.50 | 258.50 | 1.77% | 428,424 |
| Aug 20, 2026 | 259.50 | 260.50 | 254.00 | 254.00 | 254.00 | -1.55% | 439,460 |
| Aug 19, 2026 | 256.50 | 260.50 | 255.50 | 258.00 | 258.00 | -0.58% | 551,734 |
| Aug 18, 2026 | 263.50 | 263.50 | 257.00 | 259.50 | 259.50 | -1.70% | 913,497 |
| Aug 17, 2026 | 263.00 | 264.00 | 258.00 | 264.00 | 264.00 | 1.54% | 658,074 |
| Aug 14, 2026 | 264.50 | 264.50 | 258.50 | 260.00 | 260.00 | -0.95% | 187,771 |
| Aug 13, 2026 | 261.50 | 266.00 | 261.50 | 262.50 | 262.50 | 1.16% | 1,241,345 |
| Aug 12, 2026 | 250.50 | 260.50 | 250.50 | 259.50 | 259.50 | 0.97% | 778,135 |
| 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 |