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
22/12/2025 819.00p 820.00p 810.00p 817.00p 129232
19/12/2025 817.00p 822.00p 813.00p 819.00p 306600
18/12/2025 813.00p 819.00p 810.00p 819.00p 194066
17/12/2025 813.00p 814.00p 806.80p 812.00p 211126
16/12/2025 806.00p 808.00p 800.00p 804.00p 240989
15/12/2025 804.00p 809.00p 799.00p 809.00p 191304
12/12/2025 799.00p 803.00p 795.00p 798.00p 218243
11/12/2025 794.00p 800.00p 793.00p 798.00p 143576
10/12/2025 798.00p 799.00p 794.00p 796.00p 201392
09/12/2025 801.00p 803.00p 796.00p 799.00p 276158
08/12/2025 808.00p 812.00p 798.00p 799.00p 264776
05/12/2025 812.00p 815.00p 804.14p 807.00p 168991
04/12/2025 809.00p 814.00p 803.00p 812.00p 183707
03/12/2025 805.00p 811.00p 805.00p 810.00p 207925
02/12/2025 805.00p 812.00p 805.00p 807.00p 227266
01/12/2025 812.00p 812.39p 806.50p 811.00p 202000
28/11/2025 808.00p 814.00p 806.00p 814.00p 223682
27/11/2025 805.00p 812.00p 803.00p 811.00p 157048
26/11/2025 801.00p 808.00p 797.35p 807.00p 187017
25/11/2025 794.00p 801.00p 790.00p 801.00p 371128
24/11/2025 798.00p 804.00p 793.00p 793.00p 274775
21/11/2025 786.00p 797.00p 786.00p 797.00p 167996
20/11/2025 799.00p 800.00p 792.00p 794.00p 242049
19/11/2025 791.00p 796.00p 791.00p 793.00p 217684
18/11/2025 797.00p 798.00p 791.00p 794.00p 265237
17/11/2025 808.00p 808.00p 798.25p 805.00p 224791
14/11/2025 804.00p 808.00p 797.00p 806.00p 278340
13/11/2025 820.00p 827.00p 813.16p 814.00p 193014
12/11/2025 823.00p 829.00p 820.00p 823.00p 216895
11/11/2025 823.00p 826.28p 820.56p 825.00p 244125
10/11/2025 817.00p 820.00p 814.00p 820.00p 222707
07/11/2025 823.00p 823.00p 806.00p 813.00p 276031
06/11/2025 826.00p 826.00p 819.00p 820.00p 122731
05/11/2025 813.00p 826.00p 813.00p 826.00p 307655
04/11/2025 813.00p 821.00p 808.00p 818.00p 279305
03/11/2025 826.00p 827.00p 817.00p 819.00p 227274
31/10/2025 825.00p 838.76p 818.00p 819.00p 362180
30/10/2025 833.00p 833.00p 821.00p 828.00p 200140
29/10/2025 837.00p 841.00p 836.00p 837.00p 288263
28/10/2025 839.00p 842.00p 834.50p 839.00p 228489
27/10/2025 838.00p 840.00p 834.50p 839.00p 229274
24/10/2025 831.00p 837.25p 826.00p 837.00p 203430
23/10/2025 828.00p 830.00p 822.12p 830.00p 306305
22/10/2025 816.00p 825.00p 813.00p 825.00p 258903
21/10/2025 807.00p 812.00p 807.00p 812.00p 263416
20/10/2025 804.00p 809.00p 797.59p 809.00p 201174
17/10/2025 808.00p 808.00p 790.00p 801.00p 409837
16/10/2025 812.00p 814.00p 803.00p 808.00p 198222
15/10/2025 814.00p 823.00p 806.41p 812.00p 177313
14/10/2025 809.00p 816.00p 807.03p 815.00p 171798
13/10/2025 814.00p 818.00p 807.00p 813.00p 226570
10/10/2025 814.00p 819.00p 805.00p 819.00p 219316
09/10/2025 817.00p 818.00p 814.00p 818.00p 174992
08/10/2025 811.00p 817.50p 810.00p 816.00p 141828
07/10/2025 812.00p 818.00p 810.00p 812.00p 170628
06/10/2025 817.00p 819.00p 811.00p 812.00p 261327
03/10/2025 816.00p 818.00p 801.25p 816.00p 559289
02/10/2025 815.00p 815.00p 807.00p 809.00p 252027
01/10/2025 800.00p 809.00p 797.41p 809.00p 297019
30/09/2025 796.00p 801.00p 791.00p 800.00p 276906
29/09/2025 791.00p 797.00p 788.89p 796.00p 218729
26/09/2025 790.00p 790.00p 782.00p 789.00p 430696
25/09/2025 787.00p 790.00p 781.00p 782.00p 212928
24/09/2025 788.00p 789.00p 784.00p 788.00p 275955
23/09/2025 795.00p 795.00p 788.23p 789.00p 250411
22/09/2025 791.00p 795.50p 788.00p 790.00p 184799
19/09/2025 794.00p 796.40p 790.00p 791.00p 740914
18/09/2025 796.00p 797.00p 791.00p 795.00p 321611
17/09/2025 796.00p 798.00p 793.00p 793.00p 245701
16/09/2025 803.00p 803.00p 802.00p 794.00p 199080
15/09/2025 803.00p 805.09p 799.00p 802.00p 199756
12/09/2025 808.00p 811.00p 801.37p 803.00p 127807
11/09/2025 802.00p 802.00p 800.00p 805.00p 161781
10/09/2025 802.00p 808.00p 799.00p 800.00p 253092
09/09/2025 805.00p 809.00p 800.00p 803.00p 165701
08/09/2025 802.00p 807.00p 800.02p 804.00p 154864
05/09/2025 802.00p 807.00p 799.00p 802.00p 225461
04/09/2025 795.00p 803.00p 792.00p 803.00p 194085
03/09/2025 788.00p 794.00p 786.87p 795.00p 222139
02/09/2025 801.00p 801.00p 786.00p 790.00p 298975
01/09/2025 801.00p 805.00p 797.99p 802.00p 221795
29/08/2025 805.00p 805.00p 798.00p 803.00p 161961
28/08/2025 807.00p 807.05p 800.00p 805.00p 116827
27/08/2025 810.00p 812.00p 802.00p 807.00p 162503
26/08/2025 811.00p 817.10p 805.00p 808.00p 144904
22/08/2025 808.00p 817.00p 806.00p 816.00p 234189
21/08/2025 809.00p 813.00p 803.00p 812.00p 139458
20/08/2025 796.00p 810.00p 796.00p 810.00p 196240
19/08/2025 798.00p 802.00p 792.26p 802.00p 185583
18/08/2025 790.00p 795.60p 790.00p 795.00p 166169
15/08/2025 793.00p 798.00p 789.36p 795.00p 194057
14/08/2025 790.00p 794.00p 788.00p 793.00p 125385
13/08/2025 791.00p 793.00p 788.00p 793.00p 225205
12/08/2025 789.00p 792.00p 783.96p 789.00p 108902
11/08/2025 789.00p 789.00p 779.00p 788.00p 222561
08/08/2025 787.00p 787.00p 779.00p 784.00p 330779
07/08/2025 795.00p 795.00p 784.00p 789.00p 210234
06/08/2025 790.00p 792.00p 786.00p 790.00p 297159
05/08/2025 794.00p 797.00p 787.04p 791.00p 303155
04/08/2025 794.00p 798.00p 790.15p 792.00p 423216
01/08/2025 796.00p 804.00p 791.00p 797.00p 576329
31/07/2025 803.00p 808.00p 798.08p 803.00p 312069
30/07/2025 798.00p 804.00p 795.18p 802.00p 224989
29/07/2025 797.00p 804.00p 795.00p 797.00p 240018
28/07/2025 810.00p 813.00p 796.00p 802.00p 223464
25/07/2025 804.00p 808.50p 801.00p 808.00p 235086
24/07/2025 801.00p 809.00p 800.00p 809.00p 193428
23/07/2025 799.00p 801.00p 797.00p 801.00p 273158
22/07/2025 795.00p 799.00p 795.00p 797.00p 292917
21/07/2025 795.00p 800.00p 795.00p 800.00p 227680
18/07/2025 798.00p 800.00p 796.02p 798.00p 279506
17/07/2025 793.00p 800.00p 791.00p 800.00p 158322
16/07/2025 793.00p 797.00p 790.04p 794.00p 141297
15/07/2025 799.00p 801.55p 790.00p 796.00p 206559
14/07/2025 791.00p 798.00p 791.00p 797.00p 159292
11/07/2025 799.00p 800.00p 793.00p 795.00p 188290
10/07/2025 794.00p 800.00p 794.00p 798.00p 104149
09/07/2025 793.00p 796.00p 789.00p 792.00p 242980
08/07/2025 789.00p 792.00p 786.80p 790.00p 243906
07/07/2025 800.00p 800.00p 789.00p 790.00p 203106
04/07/2025 794.00p 799.00p 792.00p 793.00p 195691
03/07/2025 795.00p 799.25p 795.00p 796.00p 73549
02/07/2025 804.00p 807.76p 791.00p 793.00p 142976
01/07/2025 799.00p 804.00p 798.00p 804.00p 260033
30/06/2025 802.00p 805.10p 799.00p 799.00p 156305
27/06/2025 800.00p 804.00p 798.00p 801.00p 208712
26/06/2025 795.00p 799.00p 792.00p 796.00p 95075
25/06/2025 798.00p 805.00p 792.00p 792.00p 174536
24/06/2025 803.00p 804.64p 796.00p 796.00p 229470
23/06/2025 797.00p 800.00p 795.20p 798.00p 75795
20/06/2025 800.00p 803.50p 798.00p 799.00p 285376
19/06/2025 800.00p 803.00p 796.00p 800.00p 133968
18/06/2025 801.00p 806.00p 800.80p 803.00p 124820
17/06/2025 801.00p 806.00p 799.00p 803.00p 158775
16/06/2025 805.00p 809.00p 800.00p 807.00p 157072
13/06/2025 800.00p 804.00p 796.74p 803.00p 166936
12/06/2025 802.00p 808.00p 799.00p 808.00p 324799
11/06/2025 809.00p 809.00p 802.34p 806.00p 184731
10/06/2025 801.00p 808.04p 795.00p 805.00p 304939
09/06/2025 801.00p 805.00p 795.00p 799.00p 99388
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

*Close Price adjusted for both dividends and splits