Edinburgh Worldwide Investment Trust plc (LON:EWI)
London · Delayed Price · Currency is GBP · Price in GBX 228.00
+1.50 (0.66%)
Apr 2, 2026, 4:38 PM GMT
LON:EWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 224.50 | 229.50 | 222.50 | 228.00 | 228.00 | 0.66% | 2,168,942 |
| Apr 1, 2026 | 217.00 | 226.50 | 217.00 | 226.50 | 226.50 | 4.38% | 1,712,363 |
| Mar 31, 2026 | 210.50 | 219.00 | 210.50 | 217.00 | 217.00 | 1.88% | 1,770,417 |
| Mar 30, 2026 | 212.50 | 214.50 | 210.50 | 213.00 | 213.00 | -0.93% | 2,688,540 |
| Mar 27, 2026 | 210.50 | 219.55 | 210.00 | 215.00 | 215.00 | 0.47% | 2,110,576 |
| Mar 26, 2026 | 212.50 | 216.50 | 211.50 | 214.00 | 214.00 | -0.23% | 1,460,484 |
| Mar 25, 2026 | 210.50 | 216.00 | 210.00 | 214.50 | 214.50 | 2.88% | 1,756,818 |
| Mar 24, 2026 | 210.50 | 214.50 | 208.50 | 208.50 | 208.50 | -2.34% | 2,295,460 |
| Mar 23, 2026 | 207.00 | 216.50 | 206.50 | 213.50 | 213.50 | 1.18% | 1,627,811 |
| Mar 20, 2026 | 212.50 | 216.00 | 210.95 | 211.00 | 211.00 | -0.24% | 907,730 |
| Mar 19, 2026 | 215.00 | 219.00 | 206.49 | 211.50 | 211.50 | -3.20% | 2,671,670 |
| Mar 18, 2026 | 220.00 | 223.50 | 217.50 | 218.50 | 218.50 | -1.13% | 933,272 |
| Mar 17, 2026 | 227.50 | 227.50 | 218.62 | 221.00 | 221.00 | 0.91% | 1,390,616 |
| Mar 16, 2026 | 224.50 | 226.50 | 218.62 | 219.00 | 219.00 | -2.23% | 2,336,330 |
| Mar 13, 2026 | 221.00 | 227.50 | 221.00 | 224.00 | 224.00 | -0.44% | 790,685 |
| Mar 12, 2026 | 226.00 | 234.50 | 221.50 | 225.00 | 225.00 | -0.88% | 1,661,807 |
| Mar 11, 2026 | 229.50 | 230.00 | 225.72 | 227.00 | 227.00 | -1.09% | 783,138 |
| Mar 10, 2026 | 230.00 | 232.50 | 222.00 | 229.50 | 229.50 | 3.85% | 696,203 |
| Mar 9, 2026 | 223.50 | 227.00 | 214.50 | 221.00 | 221.00 | -2.21% | 1,146,128 |
| Mar 6, 2026 | 230.00 | 235.00 | 226.00 | 226.00 | 226.00 | -0.66% | 448,908 |
| Mar 5, 2026 | 230.50 | 236.50 | 227.50 | 227.50 | 227.50 | -1.30% | 747,524 |
| Mar 4, 2026 | 236.00 | 236.00 | 229.00 | 230.50 | 230.50 | 0.66% | 541,187 |
| Mar 3, 2026 | 231.00 | 233.50 | 227.00 | 229.00 | 229.00 | -0.87% | 1,579,076 |
| Mar 2, 2026 | 235.00 | 236.50 | 227.50 | 231.00 | 231.00 | -1.70% | 446,576 |
| Feb 27, 2026 | 236.00 | 239.50 | 232.00 | 235.00 | 235.00 | 0.43% | 497,521 |
| Feb 26, 2026 | 234.00 | 239.50 | 232.50 | 234.00 | 234.00 | -0.43% | 296,994 |
| Feb 25, 2026 | 235.00 | 239.50 | 230.50 | 235.00 | 235.00 | 0.86% | 871,684 |
| Feb 24, 2026 | 229.50 | 234.00 | 229.00 | 233.00 | 233.00 | 1.08% | 325,173 |
| Feb 23, 2026 | 231.50 | 238.00 | 230.00 | 230.50 | 230.50 | -1.91% | 413,858 |
| Feb 20, 2026 | 232.00 | 238.50 | 231.60 | 235.00 | 235.00 | 0.86% | 361,709 |
| Feb 19, 2026 | 238.00 | 235.50 | 232.50 | 233.00 | 233.00 | -1.27% | 345,257 |
| Feb 18, 2026 | 230.00 | 237.50 | 230.00 | 236.00 | 236.00 | 0.85% | 555,342 |
| Feb 17, 2026 | 229.00 | 234.50 | 229.00 | 234.00 | 234.00 | 1.52% | 346,579 |
| Feb 16, 2026 | 233.50 | 234.50 | 230.00 | 230.50 | 230.50 | -1.07% | 447,538 |
| Feb 13, 2026 | 233.50 | 237.50 | 228.00 | 233.00 | 233.00 | - | 456,152 |
| Feb 12, 2026 | 230.50 | 237.50 | 230.50 | 233.00 | 233.00 | -1.27% | 384,520 |
| Feb 11, 2026 | 237.00 | 237.00 | 235.00 | 236.00 | 236.00 | - | 560,851 |
| Feb 10, 2026 | 230.00 | 237.00 | 230.00 | 236.00 | 236.00 | 1.29% | 492,951 |
| Feb 9, 2026 | 233.00 | 234.00 | 227.50 | 233.00 | 233.00 | 2.19% | 460,045 |
| Feb 6, 2026 | 227.50 | 233.00 | 226.50 | 228.00 | 228.00 | -0.22% | 613,515 |
| Feb 5, 2026 | 229.00 | 233.00 | 226.94 | 228.50 | 228.50 | -0.44% | 765,092 |
| Feb 4, 2026 | 230.00 | 231.00 | 226.50 | 229.50 | 229.50 | 0.88% | 617,344 |
| Feb 3, 2026 | 230.00 | 232.50 | 227.00 | 227.50 | 227.50 | -1.09% | 714,259 |
| Feb 2, 2026 | 224.00 | 231.00 | 218.50 | 230.00 | 230.00 | 2.00% | 553,247 |
| Jan 30, 2026 | 225.50 | 228.50 | 223.00 | 225.50 | 225.50 | 0.22% | 348,380 |
| Jan 29, 2026 | 228.00 | 228.00 | 223.50 | 225.00 | 225.00 | -0.66% | 501,313 |
| Jan 28, 2026 | 226.50 | 227.50 | 224.90 | 226.50 | 226.50 | 0.22% | 712,337 |
| Jan 27, 2026 | 221.50 | 227.00 | 221.00 | 226.00 | 226.00 | 1.12% | 2,131,546 |
| Jan 26, 2026 | 222.50 | 225.00 | 218.50 | 223.50 | 223.50 | 0.22% | 2,312,094 |
| Jan 23, 2026 | 224.00 | 226.50 | 222.50 | 223.00 | 223.00 | -0.22% | 806,414 |