Edinburgh Inv Trust (EDIN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Edinburgh Inv Trust

Date Open High Low Close* Volume
06/06/2025 802.00p 806.00p 798.99p 803.00p 226595
05/06/2025 810.00p 810.00p 797.00p 801.00p 154910
04/06/2025 812.00p 812.00p 804.00p 809.00p 166639
03/06/2025 809.00p 813.00p 804.78p 805.00p 191572
02/06/2025 806.00p 809.00p 803.00p 807.00p 196135
30/05/2025 802.00p 808.00p 801.00p 807.00p 268979
29/05/2025 806.00p 811.85p 798.00p 802.00p 162424
28/05/2025 807.00p 807.00p 801.00p 803.00p 301152
27/05/2025 805.00p 807.75p 800.89p 804.00p 249865
23/05/2025 802.00p 802.00p 783.05p 798.00p 222895
22/05/2025 799.00p 804.00p 793.00p 800.00p 194658
21/05/2025 802.00p 805.00p 798.05p 805.00p 159645
20/05/2025 797.00p 804.00p 795.70p 802.00p 227326
19/05/2025 794.00p 795.50p 785.52p 794.00p 239138
16/05/2025 791.00p 794.00p 788.00p 794.00p 159353
15/05/2025 780.00p 785.25p 778.00p 785.00p 205658
14/05/2025 779.00p 783.00p 777.75p 782.00p 174741
13/05/2025 783.00p 784.00p 778.61p 779.00p 155874
12/05/2025 783.00p 789.00p 774.25p 778.00p 243968
09/05/2025 778.00p 784.00p 775.00p 777.00p 99423
08/05/2025 780.00p 786.00p 773.00p 775.00p 195964
07/05/2025 774.00p 781.00p 772.00p 775.00p 154763
06/05/2025 780.00p 781.00p 773.00p 776.00p 223907
02/05/2025 770.00p 779.00p 767.96p 772.00p 183068
01/05/2025 763.00p 768.00p 763.00p 767.00p 130063
30/04/2025 768.00p 773.00p 763.00p 765.00p 115966
29/04/2025 766.00p 771.00p 762.00p 766.00p 151255
28/04/2025 765.00p 769.00p 760.00p 763.00p 93460
25/04/2025 765.00p 767.00p 755.00p 760.00p 131831
24/04/2025 757.00p 762.00p 751.44p 757.00p 118327
23/04/2025 760.00p 775.00p 754.00p 758.00p 184650
22/04/2025 747.00p 753.00p 742.44p 751.00p 103124
17/04/2025 748.00p 750.00p 736.00p 744.00p 255425
16/04/2025 740.00p 744.00p 735.00p 743.00p 196281
15/04/2025 739.00p 746.00p 729.20p 742.00p 261321
14/04/2025 730.00p 734.00p 723.72p 732.00p 185217
11/04/2025 712.00p 725.00p 706.61p 716.00p 149479
10/04/2025 720.00p 726.49p 707.76p 712.00p 253651
09/04/2025 686.00p 696.00p 680.00p 687.00p 216557
08/04/2025 695.00p 710.00p 687.00p 698.00p 398180
07/04/2025 689.00p 696.39p 667.00p 680.00p 388516
04/04/2025 731.00p 739.00p 703.00p 705.00p 339388
03/04/2025 734.00p 737.00p 729.01p 733.00p 137063
02/04/2025 740.00p 743.52p 733.00p 739.00p 146320
01/04/2025 742.00p 748.22p 739.74p 741.00p 156662
31/03/2025 739.00p 744.28p 737.00p 740.00p 126888
28/03/2025 746.00p 748.76p 743.07p 747.00p 103335
27/03/2025 747.00p 747.00p 741.00p 744.00p 190021
26/03/2025 750.00p 750.00p 741.00p 748.00p 302572
25/03/2025 737.00p 746.67p 737.00p 743.00p 210342
24/03/2025 741.00p 746.00p 738.99p 739.00p 190161
21/03/2025 748.00p 754.00p 737.00p 737.00p 512528
20/03/2025 752.00p 753.00p 746.30p 749.00p 295993
19/03/2025 750.00p 754.00p 747.00p 749.00p 172382
18/03/2025 752.00p 754.00p 747.00p 751.00p 138470
17/03/2025 744.00p 751.94p 743.00p 749.00p 152638
14/03/2025 741.00p 748.73p 740.76p 746.00p 140901
13/03/2025 739.00p 742.70p 738.00p 740.00p 143505
12/03/2025 742.00p 743.05p 738.00p 741.00p 256262
11/03/2025 747.00p 751.00p 737.00p 737.00p 243028
10/03/2025 751.00p 751.52p 745.53p 746.00p 140957
07/03/2025 749.00p 752.00p 747.00p 749.00p 143514
06/03/2025 763.00p 763.76p 748.00p 754.00p 257868
05/03/2025 765.00p 768.00p 758.00p 760.00p 175827
04/03/2025 768.00p 770.38p 755.50p 760.00p 350168
03/03/2025 765.00p 774.00p 765.00p 771.00p 221219
28/02/2025 759.00p 765.00p 759.00p 762.00p 246929
27/02/2025 763.00p 767.20p 760.35p 764.00p 509825
26/02/2025 764.00p 767.00p 763.00p 764.00p 177306
25/02/2025 756.00p 764.00p 756.00p 762.00p 542720
24/02/2025 760.00p 765.00p 754.00p 758.00p 271927
21/02/2025 759.00p 769.55p 759.00p 760.00p 479371
20/02/2025 764.00p 765.00p 758.00p 760.00p 134398
19/02/2025 770.00p 772.00p 761.88p 764.00p 114412
18/02/2025 770.00p 775.00p 767.00p 770.00p 220813
17/02/2025 771.00p 773.00p 769.00p 769.00p 184050
14/02/2025 768.00p 772.00p 765.00p 772.00p 125233
13/02/2025 772.00p 772.00p 765.24p 768.00p 198192
12/02/2025 770.00p 772.00p 768.00p 770.00p 361862
11/02/2025 770.00p 774.00p 766.00p 774.00p 256781
10/02/2025 765.00p 771.00p 762.20p 770.00p 229554
07/02/2025 766.00p 768.00p 760.81p 764.00p 144459
06/02/2025 766.00p 771.80p 764.56p 768.00p 227144
05/02/2025 754.00p 762.00p 753.00p 762.00p 182947
04/02/2025 757.00p 760.00p 751.00p 755.00p 197410
03/02/2025 760.00p 760.00p 752.00p 758.00p 169275
31/01/2025 765.00p 768.00p 762.49p 765.00p 127261
30/01/2025 755.00p 763.00p 754.39p 763.00p 196556
29/01/2025 757.00p 761.00p 756.98p 761.00p 176032
28/01/2025 757.00p 758.48p 751.48p 757.00p 202386
27/01/2025 745.00p 751.15p 745.00p 750.00p 205567
24/01/2025 758.00p 759.60p 749.00p 752.00p 197011
23/01/2025 757.00p 760.00p 754.00p 755.00p 207768
22/01/2025 760.00p 760.00p 755.00p 759.00p 165202
21/01/2025 760.00p 760.00p 756.00p 760.00p 159521
20/01/2025 759.00p 761.00p 756.00p 761.00p 176461
17/01/2025 756.00p 760.00p 755.00p 760.00p 203272
16/01/2025 749.00p 753.00p 745.57p 753.00p 234054
15/01/2025 737.00p 746.00p 735.00p 746.00p 109285
14/01/2025 729.00p 733.00p 729.00p 732.00p 157666
13/01/2025 730.00p 732.00p 724.40p 728.00p 247659
10/01/2025 739.00p 742.52p 729.00p 731.00p 144280
09/01/2025 739.00p 742.60p 733.00p 741.00p 246904
08/01/2025 746.00p 748.00p 735.00p 738.00p 218236
07/01/2025 749.00p 749.50p 744.00p 746.00p 172936
06/01/2025 750.00p 752.00p 746.00p 752.00p 163060
03/01/2025 750.00p 752.25p 747.00p 750.00p 123613
02/01/2025 746.00p 752.00p 743.15p 752.00p 77872
31/12/2024 737.00p 744.00p 735.00p 744.00p 68182
30/12/2024 739.00p 741.23p 735.00p 736.00p 96129
27/12/2024 745.00p 745.00p 738.10p 740.00p 77883
24/12/2024 737.00p 742.64p 737.00p 742.00p 102266
23/12/2024 738.00p 739.50p 734.20p 737.00p 102370
20/12/2024 735.00p 740.00p 731.00p 739.00p 369995
19/12/2024 739.00p 740.00p 733.04p 737.00p 293738
18/12/2024 745.00p 746.60p 741.00p 743.00p 286233
17/12/2024 745.00p 748.03p 741.00p 743.00p 228919
16/12/2024 755.00p 758.00p 748.75p 751.00p 181990
13/12/2024 758.00p 759.00p 753.00p 753.00p 198957
12/12/2024 756.00p 758.00p 754.02p 757.00p 192617
11/12/2024 754.00p 756.32p 752.00p 755.00p 193012
10/12/2024 756.00p 761.00p 753.00p 755.00p 242287
09/12/2024 761.00p 764.00p 756.37p 759.00p 92331
06/12/2024 761.00p 764.00p 757.25p 759.00p 189720
05/12/2024 762.00p 763.00p 760.00p 761.00p 153575
04/12/2024 762.00p 763.00p 757.75p 762.00p 142228
03/12/2024 754.00p 763.00p 754.00p 763.00p 230354
02/12/2024 750.00p 755.00p 748.60p 755.00p 229906
29/11/2024 749.00p 751.00p 747.00p 751.00p 136845
28/11/2024 751.00p 752.00p 748.50p 751.00p 115636
27/11/2024 748.00p 750.00p 743.04p 750.00p 465039
26/11/2024 747.00p 753.00p 743.00p 745.00p 305523
25/11/2024 750.00p 752.00p 744.00p 752.00p 255569
22/11/2024 734.00p 747.00p 734.00p 747.00p 300631
21/11/2024 731.00p 736.00p 727.00p 736.00p 178060
20/11/2024 729.00p 732.00p 724.75p 729.00p 1188539
19/11/2024 729.00p 732.00p 725.00p 728.00p 349622
18/11/2024 726.00p 729.00p 723.00p 729.00p 230099
15/11/2024 725.00p 731.00p 720.00p 731.00p 173583
14/11/2024 728.00p 728.00p 721.04p 728.00p 147582
13/11/2024 726.00p 727.02p 719.50p 721.00p 167257
12/11/2024 730.00p 730.00p 723.72p 725.00p 367198
11/11/2024 729.00p 732.00p 726.00p 731.00p 274695
08/11/2024 728.00p 732.00p 721.50p 724.00p 139629
07/11/2024 730.00p 730.60p 726.00p 730.00p 372000
06/11/2024 740.00p 741.74p 725.04p 728.00p 303465
05/11/2024 730.00p 730.76p 725.00p 726.00p 184077
04/11/2024 730.00p 732.00p 725.00p 730.00p 196596
01/11/2024 721.00p 727.72p 719.00p 727.00p 207481
31/10/2024 722.00p 724.25p 717.00p 722.00p 167467
30/10/2024 726.00p 737.34p 724.00p 731.00p 285011
29/10/2024 737.00p 739.20p 727.00p 727.00p 416927
28/10/2024 741.00p 744.00p 733.00p 737.00p 378901
25/10/2024 741.00p 742.76p 737.00p 740.00p 312066
24/10/2024 745.00p 746.00p 742.00p 737.00p 111816
23/10/2024 743.00p 743.89p 737.00p 737.00p 257998
22/10/2024 744.00p 746.99p 736.10p 745.00p 325489
21/10/2024 750.00p 751.00p 744.00p 748.00p 231297
18/10/2024 747.00p 752.00p 743.00p 751.00p 226139
17/10/2024 742.00p 749.01p 738.48p 749.00p 270379
16/10/2024 735.00p 742.00p 732.00p 742.00p 264264
15/10/2024 736.00p 737.79p 730.00p 731.00p 360738
14/10/2024 734.00p 740.00p 732.00p 735.00p 295199
11/10/2024 739.00p 739.85p 734.00p 737.00p 399612
10/10/2024 748.00p 749.00p 738.00p 739.00p 323286
09/10/2024 743.00p 744.00p 741.00p 743.00p 348399
08/10/2024 742.00p 745.00p 738.00p 740.00p 257317
07/10/2024 744.00p 750.00p 743.00p 747.00p 238727
04/10/2024 743.00p 748.00p 741.44p 747.00p 304533
03/10/2024 748.00p 749.50p 743.00p 744.00p 214167
02/10/2024 751.00p 755.00p 743.08p 745.00p 558824
01/10/2024 752.00p 752.04p 746.25p 748.00p 310644
30/09/2024 758.00p 758.00p 748.00p 750.00p 267407
27/09/2024 753.00p 756.50p 750.75p 756.00p 211120
26/09/2024 760.00p 760.00p 747.89p 751.00p 200232
25/09/2024 747.00p 751.64p 746.00p 748.00p 274972
24/09/2024 756.00p 756.00p 746.00p 748.00p 287419
23/09/2024 747.00p 753.00p 747.00p 751.00p 357390
20/09/2024 752.00p 756.00p 747.95p 750.00p 535503
19/09/2024 753.00p 757.00p 753.00p 757.00p 217951
18/09/2024 757.00p 757.00p 749.00p 752.00p 242113
17/09/2024 759.00p 759.00p 753.00p 758.00p 371827
16/09/2024 756.00p 756.00p 749.00p 755.00p 326646
13/09/2024 750.00p 755.00p 747.00p 753.00p 371969
12/09/2024 756.00p 756.00p 748.00p 750.00p 271106
11/09/2024 756.00p 758.00p 746.46p 748.00p 191437
10/09/2024 757.00p 758.70p 753.75p 754.00p 198255
09/09/2024 757.00p 762.00p 755.00p 757.00p 318563
06/09/2024 766.00p 766.00p 751.00p 754.00p 275326
05/09/2024 762.00p 764.00p 759.47p 760.00p 224747
04/09/2024 753.00p 765.00p 753.00p 763.00p 304311
03/09/2024 765.00p 770.00p 759.00p 767.00p 195921
02/09/2024 772.00p 774.00p 765.00p 766.00p 192311
30/08/2024 771.00p 771.00p 765.00p 769.00p 342764
29/08/2024 766.00p 768.00p 761.70p 767.00p 273635
28/08/2024 768.00p 771.00p 764.00p 765.00p 221847
27/08/2024 762.00p 770.00p 761.05p 770.00p 192214
23/08/2024 760.00p 767.00p 759.13p 765.00p 217375
22/08/2024 760.00p 764.00p 760.00p 762.00p 177286
21/08/2024 762.00p 764.67p 760.00p 762.00p 382905

*Close Price adjusted for both dividends and splits