Edinburgh Worldwide Investment Trust plc (LON:EWI)
London · Delayed Price · Currency is GBP · Price in GBX 249.00
-12.00 (-4.60%)
Jul 17, 2026, 4:47 PM GMT
LON:EWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 277.89 | 278.00 | 278.00 | -3.81% | 2,004,642 |
| Jul 6, 2026 | 287.50 | 292.50 | 285.50 | 289.00 | 289.00 | 0.35% | 5,294,318 |
| Jul 3, 2026 | 290.00 | 290.50 | 287.00 | 288.00 | 288.00 | -0.52% | 452,645 |
| 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 | 269.00 | 278.00 | 278.00 | 1.09% | 2,247,825 |
| 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 | 286.50 | 271.00 | 281.00 | 281.00 | 3.69% | 3,501,494 |
| 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% | 3,955,932 |
| 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% | 1,165,735 |
| Jun 2, 2026 | 284.00 | 284.00 | 278.00 | 280.00 | 280.00 | -0.18% | 1,016,763 |
| Jun 1, 2026 | 281.50 | 284.50 | 278.50 | 280.50 | 280.50 | 0.36% | 2,642,346 |
| May 29, 2026 | 279.00 | 284.50 | 274.33 | 279.50 | 279.50 | 0.54% | 1,191,165 |
| May 28, 2026 | 275.00 | 279.50 | 273.00 | 278.00 | 278.00 | 1.28% | 785,035 |
| May 27, 2026 | 274.50 | 278.00 | 270.50 | 274.50 | 274.50 | - | 704,325 |
| May 26, 2026 | 271.00 | 274.50 | 267.00 | 274.50 | 274.50 | 3.78% | 1,042,153 |
| May 22, 2026 | 271.00 | 271.00 | 264.50 | 264.50 | 264.50 | -0.19% | 1,346,422 |
| May 21, 2026 | 261.50 | 269.00 | 258.25 | 265.00 | 265.00 | 1.92% | 2,138,087 |
| May 20, 2026 | 253.00 | 261.50 | 252.00 | 260.00 | 260.00 | 3.17% | 888,492 |
| May 19, 2026 | 251.50 | 254.50 | 250.03 | 252.00 | 252.00 | 0.20% | 871,429 |
| May 18, 2026 | 252.00 | 253.00 | 249.00 | 251.50 | 251.50 | - | 964,965 |
| May 15, 2026 | 245.00 | 251.50 | 244.50 | 251.50 | 251.50 | 0.60% | 675,122 |
| May 14, 2026 | 253.50 | 253.50 | 248.50 | 250.00 | 250.00 | 0.40% | 1,123,899 |
| May 13, 2026 | 253.00 | 253.50 | 247.00 | 249.00 | 249.00 | 0.81% | 899,499 |
| May 12, 2026 | 244.50 | 251.00 | 244.00 | 247.00 | 247.00 | -0.60% | 935,828 |
| May 11, 2026 | 248.50 | 250.50 | 246.00 | 248.50 | 248.50 | 0.40% | 1,162,934 |
| May 8, 2026 | 238.50 | 249.00 | 238.50 | 247.50 | 247.50 | 0.81% | 2,170,406 |