Edinburgh Worldwide Inv Trust (EWI) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/12/2025 215.00p 220.00p 215.00p 219.00p 842146
19/12/2025 216.50p 220.00p 214.00p 215.00p 507095
18/12/2025 213.00p 217.00p 212.37p 216.00p 379905
17/12/2025 216.00p 218.50p 213.84p 214.00p 746941
16/12/2025 215.00p 219.50p 208.00p 214.50p 3830493
15/12/2025 208.50p 215.50p 208.50p 210.00p 720019
12/12/2025 212.00p 213.50p 208.12p 209.50p 787545
11/12/2025 221.00p 221.00p 206.50p 208.00p 5264647
10/12/2025 217.00p 221.50p 209.50p 213.50p 1553412
09/12/2025 204.50p 211.00p 204.50p 210.00p 2798402
08/12/2025 206.00p 210.50p 201.50p 207.50p 4540181
05/12/2025 207.50p 208.50p 200.00p 203.50p 2665414
04/12/2025 202.50p 206.00p 198.20p 204.00p 4044578
03/12/2025 206.00p 206.50p 200.00p 203.50p 761731
02/12/2025 205.50p 209.50p 200.50p 203.00p 462686
01/12/2025 206.00p 209.50p 205.00p 205.00p 3586907
28/11/2025 205.00p 208.50p 205.00p 208.00p 631040
27/11/2025 204.00p 206.50p 201.00p 206.00p 391342
26/11/2025 203.00p 207.00p 198.20p 204.50p 352025
25/11/2025 199.80p 203.00p 195.80p 202.00p 1268897
24/11/2025 196.60p 200.50p 196.20p 199.80p 702280
21/11/2025 195.20p 199.40p 194.20p 196.60p 421930
20/11/2025 201.50p 204.50p 197.20p 200.50p 314915
19/11/2025 196.00p 198.80p 195.25p 197.80p 614174
18/11/2025 196.40p 201.50p 194.20p 196.20p 722076
17/11/2025 203.00p 203.00p 198.80p 200.50p 373783
14/11/2025 200.00p 203.00p 196.20p 203.00p 5168393
13/11/2025 205.00p 210.50p 202.50p 202.50p 741409
12/11/2025 209.00p 211.46p 207.00p 208.50p 515275
11/11/2025 204.50p 208.50p 203.00p 208.00p 3155650
10/11/2025 203.00p 205.00p 201.00p 203.00p 730868
07/11/2025 202.50p 202.50p 197.00p 197.60p 1277790
06/11/2025 204.00p 205.50p 199.50p 199.60p 705714
05/11/2025 202.00p 204.00p 200.23p 204.00p 939801
04/11/2025 205.00p 205.50p 201.50p 203.50p 589993
03/11/2025 208.00p 208.00p 203.50p 204.50p 640168
31/10/2025 204.50p 207.50p 202.78p 205.00p 875674
30/10/2025 206.00p 209.50p 203.71p 205.00p 919530
29/10/2025 209.50p 209.50p 205.50p 206.50p 629943
28/10/2025 205.50p 208.50p 205.00p 206.00p 344380
27/10/2025 210.00p 210.00p 205.45p 206.50p 422332
24/10/2025 207.50p 207.50p 200.50p 206.50p 324560
23/10/2025 200.00p 207.00p 198.80p 201.00p 1208322
22/10/2025 204.00p 205.00p 200.00p 200.00p 534819
21/10/2025 204.00p 208.50p 201.99p 204.00p 498783
20/10/2025 207.00p 207.00p 199.40p 203.00p 1615605
17/10/2025 207.00p 207.00p 199.00p 200.00p 1719158
16/10/2025 209.50p 211.00p 202.00p 207.00p 1348459
15/10/2025 211.50p 211.50p 206.50p 210.00p 718177
14/10/2025 205.00p 215.74p 202.00p 209.00p 1280367
13/10/2025 208.50p 209.50p 202.60p 207.50p 1268015
10/10/2025 207.50p 209.98p 203.50p 206.00p 2145287
09/10/2025 207.00p 209.50p 204.82p 208.00p 1288947
08/10/2025 208.00p 208.00p 204.00p 207.50p 2294692
07/10/2025 207.00p 207.50p 204.00p 204.50p 767099
06/10/2025 207.50p 208.00p 203.82p 204.50p 1124149
03/10/2025 206.00p 206.00p 203.00p 205.50p 1005373
02/10/2025 204.50p 205.50p 202.36p 203.00p 327510
01/10/2025 203.00p 204.00p 200.00p 204.00p 746399
30/09/2025 205.50p 205.50p 201.00p 202.50p 444629
29/09/2025 203.00p 204.24p 201.50p 203.00p 1153921
26/09/2025 206.00p 206.00p 200.50p 200.50p 915930
25/09/2025 204.00p 205.50p 200.50p 202.00p 1642006
24/09/2025 207.00p 207.15p 203.50p 204.00p 521323
23/09/2025 204.00p 207.00p 202.75p 207.00p 512671
22/09/2025 203.00p 205.50p 200.50p 205.50p 1602281
19/09/2025 199.60p 204.00p 199.60p 202.50p 1073852
18/09/2025 194.00p 200.64p 194.00p 200.00p 3251757
17/09/2025 193.40p 197.20p 193.40p 196.60p 533672
16/09/2025 197.20p 197.20p 194.60p 194.60p 859354
15/09/2025 197.20p 197.20p 193.40p 194.60p 600725
12/09/2025 195.40p 197.00p 194.20p 194.20p 368702
11/09/2025 194.00p 194.60p 194.00p 195.60p 394015
10/09/2025 194.00p 197.00p 192.80p 194.60p 562915
09/09/2025 192.40p 195.60p 192.40p 193.00p 413593
08/09/2025 191.00p 194.60p 188.20p 194.00p 474030
05/09/2025 192.60p 192.60p 189.10p 191.40p 734885
04/09/2025 190.60p 191.60p 188.20p 190.20p 301233
03/09/2025 189.00p 191.50p 189.00p 191.20p 999940
02/09/2025 189.60p 193.80p 189.40p 189.40p 775152
01/09/2025 193.80p 193.80p 189.40p 192.00p 741052
29/08/2025 193.00p 194.60p 191.80p 191.80p 718974
28/08/2025 193.40p 194.20p 190.00p 193.00p 475599
27/08/2025 189.40p 193.80p 189.40p 193.20p 353706
26/08/2025 190.40p 193.20p 189.67p 191.60p 1278629
22/08/2025 192.00p 192.80p 188.20p 192.60p 242801
21/08/2025 191.60p 191.60p 187.60p 188.40p 371242
20/08/2025 192.00p 194.20p 186.80p 188.00p 368529
19/08/2025 191.00p 194.20p 190.60p 190.60p 350058
18/08/2025 191.00p 193.00p 190.36p 192.40p 390012
15/08/2025 194.00p 194.20p 191.00p 191.20p 631638
14/08/2025 194.00p 194.80p 191.00p 191.80p 590266
13/08/2025 193.00p 194.20p 191.60p 192.40p 4489299
12/08/2025 192.80p 194.20p 190.60p 191.00p 303097
11/08/2025 195.00p 195.00p 191.80p 192.40p 515917
08/08/2025 192.60p 195.40p 192.60p 193.20p 446761
07/08/2025 191.00p 195.00p 191.00p 194.20p 309820
06/08/2025 193.80p 194.60p 191.60p 192.80p 500916
05/08/2025 190.40p 194.05p 187.56p 192.80p 520524
04/08/2025 189.60p 191.00p 186.10p 189.80p 394257
01/08/2025 189.20p 192.00p 185.80p 187.00p 472119
31/07/2025 189.60p 192.20p 188.63p 191.80p 822265
30/07/2025 187.00p 188.80p 185.80p 188.00p 1105221
29/07/2025 189.40p 191.00p 187.40p 187.40p 447634
28/07/2025 189.80p 191.00p 187.94p 188.00p 1902511
25/07/2025 186.40p 188.20p 185.20p 188.20p 234381
24/07/2025 186.00p 187.60p 185.40p 186.40p 794941
23/07/2025 184.20p 187.00p 183.00p 186.60p 255447
22/07/2025 183.60p 185.80p 182.40p 183.80p 533147
21/07/2025 184.80p 185.80p 182.40p 184.80p 1033174
18/07/2025 182.80p 184.40p 180.69p 184.00p 369516
17/07/2025 180.80p 182.30p 178.76p 181.00p 269264
16/07/2025 179.00p 183.80p 178.20p 178.20p 416060
15/07/2025 179.80p 182.80p 176.00p 180.20p 543671
14/07/2025 178.40p 180.20p 176.53p 180.20p 310688
11/07/2025 179.60p 179.60p 175.40p 179.00p 335907
10/07/2025 177.60p 179.60p 176.51p 178.80p 525158
09/07/2025 178.00p 178.00p 175.00p 176.00p 421986
08/07/2025 175.00p 177.80p 173.82p 175.40p 1685544
07/07/2025 175.40p 179.20p 175.40p 176.00p 308532
04/07/2025 176.60p 179.80p 175.80p 177.40p 245697
03/07/2025 178.00p 179.20p 175.96p 177.80p 362459
02/07/2025 175.00p 177.80p 173.20p 177.80p 366374
01/07/2025 170.40p 175.60p 170.40p 175.60p 631940
30/06/2025 170.80p 174.40p 170.00p 173.00p 376996
27/06/2025 171.60p 173.40p 169.16p 172.40p 8852988
26/06/2025 167.20p 171.60p 167.20p 171.40p 780847
25/06/2025 167.80p 169.80p 163.20p 168.40p 512864
24/06/2025 167.00p 168.40p 164.80p 165.80p 762603
23/06/2025 166.80p 167.20p 161.60p 165.00p 667864
20/06/2025 164.40p 167.60p 161.60p 165.80p 1161050
19/06/2025 163.20p 166.80p 162.72p 163.20p 759098
18/06/2025 164.80p 166.60p 162.20p 165.00p 738597
17/06/2025 167.00p 167.00p 163.51p 164.60p 1115769
16/06/2025 167.40p 170.00p 162.57p 165.20p 465521
13/06/2025 163.20p 166.00p 162.40p 164.80p 424754
12/06/2025 168.60p 168.62p 165.00p 166.00p 289764
11/06/2025 169.40p 169.40p 166.00p 168.60p 423708
10/06/2025 169.00p 169.80p 166.38p 167.40p 568267
09/06/2025 168.00p 170.00p 166.00p 168.00p 452003
06/06/2025 165.60p 168.00p 163.34p 168.00p 663277
05/06/2025 168.00p 168.00p 164.60p 166.00p 722863
04/06/2025 166.00p 168.40p 163.88p 165.60p 694325
03/06/2025 166.40p 169.00p 163.40p 164.00p 498039
02/06/2025 163.40p 167.80p 162.60p 163.40p 809354
30/05/2025 166.60p 169.00p 163.43p 163.80p 479327
29/05/2025 169.00p 169.00p 164.00p 164.00p 668281
28/05/2025 165.80p 166.00p 163.00p 164.80p 4055465
27/05/2025 162.00p 167.00p 161.68p 163.60p 428714
23/05/2025 163.40p 167.00p 159.00p 160.80p 434124
22/05/2025 163.00p 167.00p 162.54p 163.00p 328198
21/05/2025 167.20p 167.20p 162.20p 165.60p 320182
20/05/2025 166.60p 167.00p 164.08p 165.00p 388216
19/05/2025 165.00p 166.60p 160.50p 165.20p 984730
16/05/2025 166.00p 168.60p 164.60p 165.60p 454867
15/05/2025 166.00p 168.80p 163.20p 164.20p 939998
14/05/2025 166.20p 168.80p 163.80p 166.00p 576374
13/05/2025 165.20p 168.00p 164.55p 166.00p 217814
12/05/2025 162.00p 167.57p 162.00p 164.40p 642681
09/05/2025 161.60p 163.60p 160.60p 161.40p 462061
08/05/2025 159.20p 161.40p 158.60p 159.20p 357855
07/05/2025 159.00p 160.00p 157.60p 158.60p 511208
06/05/2025 158.00p 160.00p 154.61p 158.80p 603850
02/05/2025 158.00p 161.20p 157.00p 160.00p 363681
01/05/2025 155.20p 159.00p 154.60p 158.00p 125885
30/04/2025 156.40p 158.60p 153.43p 154.40p 480057
29/04/2025 157.40p 157.60p 154.12p 156.00p 349061
28/04/2025 157.40p 158.60p 153.00p 156.40p 341465
25/04/2025 153.60p 156.80p 152.20p 155.60p 314751
24/04/2025 152.20p 154.60p 149.00p 154.40p 235282
23/04/2025 150.20p 155.40p 150.00p 153.40p 323644
22/04/2025 145.60p 152.00p 143.60p 148.00p 516900
17/04/2025 150.20p 152.00p 149.30p 150.80p 473645
16/04/2025 150.00p 152.80p 147.00p 150.20p 241635
15/04/2025 150.00p 153.80p 149.00p 152.60p 333913
14/04/2025 151.20p 153.00p 147.20p 151.80p 581735
11/04/2025 151.20p 152.60p 144.20p 146.00p 230398
10/04/2025 151.00p 156.00p 144.41p 147.00p 729437
09/04/2025 144.00p 146.80p 140.20p 144.20p 518039
08/04/2025 147.40p 151.60p 145.00p 147.00p 470199
07/04/2025 143.00p 149.00p 133.00p 143.00p 1014321
04/04/2025 153.80p 154.94p 142.51p 146.00p 872066
03/04/2025 152.00p 155.72p 148.50p 151.00p 841827
02/04/2025 158.00p 160.00p 155.43p 159.00p 460589
01/04/2025 158.00p 158.40p 156.00p 158.40p 533292
31/03/2025 158.20p 161.20p 155.20p 157.00p 653751
28/03/2025 165.80p 167.00p 159.20p 161.00p 438445
27/03/2025 164.00p 167.13p 162.53p 162.60p 460105
26/03/2025 169.20p 169.20p 163.40p 164.00p 375376
25/03/2025 167.00p 169.00p 163.20p 165.00p 450758
24/03/2025 167.40p 168.80p 165.00p 167.00p 877659
21/03/2025 167.00p 167.00p 162.17p 164.20p 833859
20/03/2025 163.00p 166.00p 162.75p 163.60p 706758
19/03/2025 166.00p 167.40p 161.79p 163.60p 356319
18/03/2025 163.40p 166.40p 163.00p 163.00p 838774
17/03/2025 166.00p 166.00p 161.20p 163.40p 396385
14/03/2025 159.40p 165.31p 158.00p 164.20p 354616
13/03/2025 162.80p 165.00p 159.60p 159.60p 721799
12/03/2025 161.20p 164.40p 158.91p 163.00p 497359
11/03/2025 159.80p 165.00p 157.40p 158.20p 722487

*Close Price adjusted for both dividends and splits