Edinburgh Worldwide Investment Trust Plc (LON:EWI)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 260.00
+4.00 (1.56%)
Nov 10, 2026, 10:29 AM GMT
LON:EWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 255.00 | 261.00 | 255.00 | 260.00 | 260.00 | 1.56% | 123,196 |
| Nov 9, 2026 | 247.00 | 258.00 | 240.50 | 256.00 | 256.00 | 4.92% | 481,981 |
| Nov 6, 2026 | 239.00 | 245.50 | 233.50 | 244.00 | 244.00 | 1.24% | 789,848 |
| Nov 5, 2026 | 252.00 | 259.00 | 235.50 | 241.00 | 241.00 | -4.37% | 381,467 |
| Nov 4, 2026 | 250.50 | 259.00 | 250.50 | 252.00 | 252.00 | -0.98% | 457,109 |
| Nov 3, 2026 | 255.00 | 257.00 | 246.50 | 254.50 | 254.50 | -0.39% | 351,799 |
| Nov 2, 2026 | 258.00 | 262.00 | 255.00 | 255.50 | 255.50 | -0.20% | 513,889 |
| Oct 30, 2026 | 263.00 | 263.00 | 256.00 | 256.00 | 256.00 | -4.48% | 424,833 |
| Oct 29, 2026 | 267.50 | 272.00 | 263.50 | 268.00 | 268.00 | -0.74% | 303,032 |
| Oct 28, 2026 | 268.50 | 272.50 | 267.97 | 270.00 | 270.00 | 0.37% | 502,925 |
| Oct 27, 2026 | 263.00 | 269.50 | 256.50 | 269.00 | 269.00 | 3.07% | 314,731 |
| Oct 26, 2026 | 258.50 | 263.50 | 256.50 | 261.00 | 261.00 | 0.97% | 620,734 |
| Oct 23, 2026 | 256.00 | 263.00 | 253.50 | 258.50 | 258.50 | 0.19% | 229,106 |
| Oct 22, 2026 | 257.00 | 262.00 | 254.00 | 258.00 | 258.00 | -2.27% | 391,115 |
| Oct 21, 2026 | 266.50 | 266.50 | 260.00 | 264.00 | 264.00 | 1.93% | 277,084 |
| Oct 20, 2026 | 255.00 | 261.00 | 254.00 | 259.00 | 259.00 | 0.19% | 212,890 |
| Oct 19, 2026 | 256.50 | 259.31 | 256.00 | 258.50 | 258.50 | 0.78% | 723,308 |
| Oct 16, 2026 | 264.50 | 271.50 | 256.50 | 256.50 | 256.50 | -2.47% | 509,084 |
| Oct 15, 2026 | 263.50 | 265.00 | 257.50 | 263.00 | 263.00 | -2.23% | 683,705 |
| Oct 14, 2026 | 270.50 | 274.50 | 269.00 | 269.00 | 269.00 | -1.47% | 635,616 |
| Oct 13, 2026 | 281.14 | 279.00 | 273.00 | 273.00 | 273.00 | -2.50% | 528,258 |
| Oct 12, 2026 | 280.50 | 284.50 | 280.00 | 280.00 | 280.00 | -0.18% | 274,487 |
| Oct 9, 2026 | 278.18 | 282.50 | 280.50 | 280.50 | 280.50 | 1.08% | 350,153 |
| Oct 8, 2026 | 280.00 | 281.00 | 276.50 | 277.50 | 277.50 | -1.60% | 387,962 |
| Oct 7, 2026 | 285.00 | 287.50 | 280.00 | 282.00 | 282.00 | -2.08% | 412,775 |
| Oct 6, 2026 | 290.00 | 292.00 | 279.00 | 288.00 | 288.00 | 1.05% | 1,129,272 |
| Oct 5, 2026 | 283.00 | 286.00 | 277.65 | 285.00 | 285.00 | 1.42% | 937,489 |
| Oct 2, 2026 | 278.10 | 283.50 | 278.50 | 281.00 | 281.00 | 0.36% | 553,830 |
| Oct 1, 2026 | 279.00 | 281.00 | 278.50 | 280.00 | 280.00 | - | 184,672 |
| Sep 30, 2026 | 280.50 | 281.00 | 278.50 | 280.00 | 280.00 | 0.54% | 1,077,929 |
| Sep 29, 2026 | 275.67 | 279.50 | 276.50 | 278.50 | 278.50 | 1.09% | 265,542 |
| Sep 28, 2026 | 276.00 | 279.00 | 275.00 | 275.50 | 275.50 | -0.72% | 443,456 |
| 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 |