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
12/01/2022 645.00p 649.00p 640.50p 645.00p 271232
10/01/2022 644.00p 648.00p 635.29p 637.00p 283701
07/01/2022 646.00p 646.00p 637.11p 644.00p 222254
06/01/2022 639.00p 647.20p 639.00p 643.00p 130894
05/01/2022 644.00p 651.00p 642.88p 646.00p 212917
04/01/2022 639.00p 647.00p 636.03p 645.00p 366425
03/01/2022 633.00p 633.00p 628.00p 628.00p 26134
31/12/2021 633.00p 633.00p 628.00p 628.00p 26134
30/12/2021 628.00p 636.00p 628.00p 634.00p 90511
29/12/2021 636.00p 639.00p 634.00p 634.00p 157112
28/12/2021 634.00p 634.80p 632.00p 634.00p 99984
27/12/2021 634.00p 634.80p 632.00p 634.00p 99984
24/12/2021 634.00p 634.80p 632.00p 634.00p 99984
23/12/2021 630.00p 635.00p 628.00p 635.00p 132175
22/12/2021 622.00p 626.00p 621.00p 626.00p 178894
21/12/2021 617.00p 623.00p 617.00p 622.00p 148212
20/12/2021 605.00p 614.89p 602.00p 614.00p 181619
17/12/2021 617.00p 619.00p 613.00p 618.00p 350456
16/12/2021 618.00p 618.00p 614.00p 614.00p 164515
15/12/2021 612.00p 613.00p 605.00p 607.00p 329132
14/12/2021 620.00p 622.00p 611.00p 613.00p 197931
13/12/2021 625.00p 628.00p 614.00p 615.00p 265811
10/12/2021 628.00p 630.00p 622.00p 625.00p 470976
09/12/2021 633.00p 637.10p 625.00p 628.00p 167772
08/12/2021 636.00p 638.00p 630.00p 631.00p 170948
07/12/2021 633.00p 638.52p 630.00p 633.00p 300384
06/12/2021 627.00p 630.00p 622.00p 628.00p 361993
03/12/2021 623.00p 627.00p 617.00p 621.00p 165243
02/12/2021 612.00p 620.00p 612.00p 617.00p 216615
01/12/2021 615.00p 620.80p 614.00p 620.00p 225832
30/11/2021 606.00p 616.00p 602.00p 611.00p 301044
29/11/2021 615.00p 622.00p 611.00p 617.00p 317293
26/11/2021 612.00p 620.00p 605.00p 605.00p 354686
25/11/2021 632.00p 634.00p 627.00p 631.00p 59472
24/11/2021 627.00p 632.20p 625.00p 629.00p 327841
23/11/2021 627.00p 632.54p 622.00p 630.00p 187283
22/11/2021 625.00p 632.00p 624.00p 632.00p 352075
19/11/2021 632.00p 632.00p 624.00p 627.00p 282811
18/11/2021 628.00p 632.00p 627.00p 632.00p 192131
17/11/2021 627.00p 631.00p 627.00p 630.00p 464263
16/11/2021 634.00p 634.00p 628.00p 629.00p 195170
15/11/2021 629.00p 632.00p 627.00p 629.00p 261109
12/11/2021 630.00p 631.10p 627.00p 627.00p 273057
11/11/2021 625.00p 633.00p 624.32p 633.00p 200273
10/11/2021 624.00p 625.00p 620.30p 624.00p 122187
09/11/2021 625.00p 627.00p 619.00p 619.00p 208916
08/11/2021 622.00p 627.00p 621.72p 624.00p 161227
05/11/2021 619.00p 626.00p 619.00p 626.00p 260356
04/11/2021 619.00p 623.00p 616.59p 621.00p 283002
03/11/2021 617.00p 619.90p 617.00p 619.00p 179557
02/11/2021 622.00p 623.68p 618.00p 620.00p 158503
01/11/2021 616.00p 624.00p 616.00p 623.00p 237199
29/10/2021 618.00p 618.00p 613.50p 616.00p 123305
28/10/2021 615.00p 620.00p 614.00p 620.00p 152838
27/10/2021 617.00p 618.95p 615.00p 617.00p 256473
26/10/2021 615.00p 620.00p 615.00p 620.00p 409066
25/10/2021 617.00p 617.10p 614.00p 614.00p 200416
22/10/2021 616.00p 617.60p 615.00p 616.00p 171127
21/10/2021 615.00p 617.80p 613.00p 613.00p 169031
20/10/2021 620.00p 620.00p 617.32p 618.00p 142026
19/10/2021 618.00p 620.00p 616.95p 617.00p 132570
18/10/2021 616.00p 618.00p 612.79p 618.00p 245046
15/10/2021 616.00p 616.00p 614.00p 616.00p 272365
14/10/2021 611.00p 614.00p 610.00p 612.00p 252803
13/10/2021 605.00p 609.94p 602.30p 607.00p 154667
12/10/2021 597.00p 607.00p 596.00p 605.00p 269393
11/10/2021 606.00p 610.00p 604.00p 606.00p 194412
08/10/2021 610.00p 610.00p 603.00p 606.00p 212099
07/10/2021 608.00p 608.94p 601.00p 604.00p 394002
06/10/2021 599.00p 601.26p 594.53p 599.00p 356122
05/10/2021 604.00p 607.00p 601.20p 603.00p 136346
04/10/2021 603.00p 607.00p 598.90p 600.00p 304664
01/10/2021 601.00p 608.25p 598.40p 604.00p 215003
30/09/2021 615.00p 618.93p 610.00p 610.00p 464249
29/09/2021 611.00p 614.00p 605.80p 613.00p 113412
28/09/2021 608.00p 611.00p 606.45p 610.00p 254912
27/09/2021 616.00p 618.50p 609.80p 612.00p 480777
24/09/2021 611.00p 615.00p 608.10p 610.00p 164464
23/09/2021 618.00p 618.00p 610.30p 615.00p 116567
22/09/2021 608.00p 613.02p 608.00p 611.00p 170297
21/09/2021 606.00p 607.00p 601.00p 605.00p 293095
20/09/2021 605.00p 606.48p 590.19p 597.00p 528620
17/09/2021 608.00p 618.00p 605.00p 605.00p 279417
16/09/2021 613.00p 615.00p 610.00p 610.00p 263230
15/09/2021 611.00p 614.00p 610.00p 610.00p 114971
14/09/2021 615.00p 615.00p 611.00p 611.00p 134812
13/09/2021 613.00p 616.00p 610.58p 614.00p 257262
10/09/2021 613.00p 613.00p 609.00p 609.00p 175064
09/09/2021 609.00p 611.82p 605.00p 608.00p 136911
08/09/2021 612.00p 616.00p 611.00p 612.00p 296710
07/09/2021 616.00p 617.64p 614.00p 615.00p 274344
06/09/2021 617.00p 619.80p 613.79p 616.00p 161700
03/09/2021 617.00p 618.00p 612.53p 615.00p 157077
02/09/2021 617.00p 617.00p 613.00p 617.00p 171795
01/09/2021 614.00p 617.00p 612.52p 615.00p 177450
31/08/2021 613.00p 615.00p 610.00p 611.00p 437127
30/08/2021 610.00p 615.00p 608.10p 615.00p 99374
27/08/2021 610.00p 615.00p 608.10p 615.00p 99374
26/08/2021 609.00p 612.00p 608.06p 610.00p 179043
25/08/2021 609.00p 613.00p 607.88p 611.00p 231557
24/08/2021 610.00p 610.95p 606.44p 608.00p 146563
23/08/2021 608.00p 611.85p 608.00p 609.00p 104334
20/08/2021 602.00p 607.00p 602.00p 607.00p 101884
19/08/2021 604.00p 605.00p 597.36p 601.00p 138865
18/08/2021 609.00p 610.61p 608.61p 609.00p 98261
17/08/2021 605.00p 612.00p 605.00p 612.00p 120636
16/08/2021 611.00p 612.99p 605.60p 608.00p 316381
13/08/2021 614.00p 616.08p 612.41p 614.00p 160048
12/08/2021 609.00p 613.45p 607.65p 612.00p 214505
11/08/2021 609.00p 612.00p 606.08p 612.00p 163877
10/08/2021 604.00p 606.00p 601.00p 606.00p 242189
09/08/2021 599.00p 603.00p 596.89p 602.00p 313457
06/08/2021 605.00p 605.00p 598.10p 601.00p 121102
05/08/2021 602.00p 607.33p 599.24p 602.00p 165501
04/08/2021 605.00p 608.00p 600.05p 605.00p 157953
03/08/2021 603.00p 609.00p 602.00p 602.00p 230268
02/08/2021 607.00p 611.00p 603.00p 603.00p 351675
30/07/2021 602.00p 605.00p 597.64p 600.00p 333873
29/07/2021 599.00p 604.00p 597.79p 602.00p 232404
28/07/2021 595.00p 600.00p 593.75p 597.00p 159671
27/07/2021 597.00p 599.20p 589.10p 597.00p 210727
26/07/2021 601.00p 605.00p 596.00p 596.00p 197138
23/07/2021 603.00p 606.00p 599.00p 602.00p 163160
22/07/2021 603.00p 608.00p 597.90p 598.00p 174119
21/07/2021 598.00p 605.00p 595.00p 601.00p 375940
20/07/2021 602.00p 603.00p 588.00p 591.00p 273691
19/07/2021 603.00p 604.93p 589.00p 589.00p 331909
16/07/2021 616.00p 620.00p 604.18p 606.00p 212607
15/07/2021 617.00p 621.00p 612.18p 613.00p 113100
14/07/2021 620.00p 624.22p 619.00p 619.00p 102790
13/07/2021 626.00p 627.12p 622.00p 622.00p 252928
12/07/2021 626.00p 626.00p 616.00p 626.00p 136490
09/07/2021 617.00p 626.00p 616.62p 624.00p 91276
08/07/2021 621.00p 622.00p 611.18p 616.00p 173617
07/07/2021 625.00p 631.70p 621.75p 625.00p 168356
06/07/2021 618.00p 627.38p 618.00p 619.00p 241007
05/07/2021 618.00p 624.00p 612.00p 623.00p 222535
02/07/2021 618.00p 619.00p 611.04p 616.00p 214564
01/07/2021 614.00p 618.00p 610.00p 611.00p 221600
30/06/2021 612.00p 614.00p 606.85p 608.00p 299093
29/06/2021 616.00p 618.74p 611.60p 612.00p 230755
28/06/2021 620.00p 620.00p 612.00p 612.00p 206795
25/06/2021 620.00p 622.48p 616.99p 619.00p 421601
24/06/2021 621.00p 626.00p 618.00p 619.00p 322048
23/06/2021 629.00p 634.00p 628.00p 629.00p 305193
22/06/2021 629.00p 631.00p 626.00p 630.00p 211537
21/06/2021 622.00p 627.00p 617.00p 625.00p 494269
18/06/2021 635.00p 636.00p 621.00p 621.00p 494516
17/06/2021 639.00p 639.00p 630.75p 631.00p 312411
16/06/2021 644.00p 644.00p 635.00p 638.00p 343423
15/06/2021 647.00p 647.00p 640.00p 640.00p 220223
14/06/2021 644.00p 647.00p 641.00p 642.00p 207774
11/06/2021 642.00p 644.57p 639.20p 643.00p 613620
10/06/2021 639.00p 643.00p 637.15p 641.00p 233426
09/06/2021 638.00p 643.00p 637.00p 640.00p 243621
08/06/2021 638.00p 642.00p 636.00p 641.00p 351036
07/06/2021 640.00p 642.00p 636.00p 640.00p 114650
04/06/2021 639.00p 639.22p 635.67p 639.00p 102261
03/06/2021 638.00p 641.29p 636.00p 637.00p 202193
02/06/2021 641.00p 643.85p 638.09p 642.00p 259098
01/06/2021 639.00p 641.00p 634.52p 640.00p 200684
31/05/2021 629.00p 638.00p 629.00p 635.00p 170724
28/05/2021 629.00p 638.00p 629.00p 635.00p 170724
27/05/2021 633.00p 636.00p 630.30p 632.00p 143657
26/05/2021 628.00p 636.00p 626.82p 630.00p 230552
25/05/2021 631.00p 635.48p 626.00p 626.00p 281484
24/05/2021 629.00p 635.85p 625.00p 628.00p 225903
21/05/2021 629.00p 633.48p 626.00p 630.00p 165553
20/05/2021 631.00p 635.96p 621.00p 632.00p 144401
19/05/2021 624.00p 628.00p 621.00p 626.00p 394345
18/05/2021 637.00p 640.00p 631.00p 631.00p 117144
17/05/2021 634.00p 634.62p 625.00p 631.00p 198183
14/05/2021 630.00p 633.80p 628.00p 632.00p 137703
13/05/2021 622.00p 625.00p 614.00p 626.00p 184802
12/05/2021 630.00p 632.81p 626.05p 628.00p 440765
11/05/2021 631.00p 633.83p 623.00p 626.00p 609765
10/05/2021 639.00p 642.00p 635.05p 638.00p 298820
07/05/2021 632.00p 637.00p 630.00p 636.00p 235886
06/05/2021 628.00p 631.00p 626.00p 628.00p 223044
05/05/2021 632.00p 634.76p 626.78p 631.00p 284328
04/05/2021 631.00p 637.00p 623.00p 623.00p 439243
03/05/2021 630.00p 635.00p 629.11p 631.00p 390408
30/04/2021 630.00p 635.00p 629.11p 631.00p 390408
29/04/2021 637.00p 638.00p 630.39p 632.00p 218159
28/04/2021 633.00p 637.00p 630.78p 633.00p 306587
27/04/2021 619.00p 633.38p 618.00p 630.00p 806627
26/04/2021 617.00p 623.68p 612.00p 623.00p 144793
23/04/2021 617.00p 619.00p 612.00p 616.00p 151167
22/04/2021 616.00p 619.00p 614.00p 619.00p 157871
21/04/2021 615.00p 619.54p 610.00p 614.00p 197579
20/04/2021 618.00p 620.92p 611.00p 612.00p 194765
19/04/2021 627.00p 628.05p 620.00p 622.00p 266195
16/04/2021 624.00p 628.00p 623.00p 624.00p 213481
15/04/2021 619.00p 624.00p 616.00p 623.00p 338198
14/04/2021 613.00p 618.00p 611.00p 617.00p 312559
13/04/2021 610.00p 614.75p 609.05p 614.00p 296295
12/04/2021 614.00p 619.12p 611.40p 613.00p 352120
09/04/2021 621.00p 622.69p 615.00p 618.00p 345589
08/04/2021 617.00p 621.00p 613.00p 619.00p 426532
07/04/2021 618.00p 620.00p 609.00p 613.00p 346762

*Close Price adjusted for both dividends and splits