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
11/03/2025 159.80p 165.00p 157.40p 158.20p 722487
10/03/2025 164.00p 168.60p 160.00p 160.40p 815031
07/03/2025 166.20p 170.00p 163.20p 165.40p 356798
06/03/2025 168.00p 171.20p 166.00p 166.60p 971018
05/03/2025 166.00p 171.00p 164.40p 166.60p 1063956
04/03/2025 169.00p 172.23p 163.60p 164.00p 1829473
03/03/2025 175.00p 177.80p 170.10p 172.20p 779214
28/02/2025 173.20p 177.80p 172.00p 172.80p 870476
27/02/2025 174.40p 178.04p 174.40p 177.00p 709467
26/02/2025 174.40p 177.94p 174.20p 177.40p 910253
25/02/2025 177.00p 180.00p 174.60p 174.60p 1502530
24/02/2025 182.40p 185.20p 175.60p 176.80p 1007839
21/02/2025 184.40p 189.20p 181.40p 182.40p 388559
20/02/2025 187.00p 189.60p 184.40p 185.00p 326420
19/02/2025 186.00p 189.40p 184.80p 187.00p 798960
18/02/2025 188.40p 189.40p 184.60p 185.40p 633639
17/02/2025 185.00p 189.40p 184.60p 188.00p 554395
14/02/2025 183.60p 187.40p 183.60p 186.40p 617016
13/02/2025 184.60p 186.73p 183.96p 184.00p 881874
12/02/2025 187.20p 188.60p 184.00p 184.00p 1023210
11/02/2025 190.00p 190.20p 187.00p 187.00p 988278
10/02/2025 188.80p 191.21p 188.80p 190.40p 1786000
07/02/2025 191.60p 194.00p 188.60p 188.60p 1923607
06/02/2025 194.00p 194.60p 192.00p 192.40p 869002
05/02/2025 191.80p 193.40p 191.80p 193.00p 636597
04/02/2025 190.80p 194.61p 190.80p 193.00p 772811
03/02/2025 197.40p 197.40p 190.22p 194.00p 51569240
31/01/2025 199.20p 200.50p 197.55p 199.00p 1197858
30/01/2025 193.40p 197.40p 190.40p 197.40p 629740
29/01/2025 192.00p 198.00p 191.60p 194.60p 995855
28/01/2025 188.40p 195.00p 188.00p 194.40p 903655
27/01/2025 187.20p 191.80p 181.20p 189.80p 1585240
24/01/2025 191.40p 192.60p 189.40p 191.00p 1667991
23/01/2025 192.00p 194.80p 189.40p 189.40p 1047204
22/01/2025 193.60p 193.60p 189.80p 191.40p 998697
21/01/2025 189.60p 192.40p 188.80p 189.60p 1426153
20/01/2025 190.20p 190.60p 187.26p 189.60p 2680430
17/01/2025 193.40p 195.40p 190.40p 190.40p 1139068
16/01/2025 194.20p 197.00p 194.00p 194.00p 3957720
15/01/2025 196.60p 196.60p 193.16p 194.80p 2372968
14/01/2025 194.00p 197.20p 193.40p 195.80p 4038910
13/01/2025 193.60p 196.00p 192.93p 193.00p 1625763
10/01/2025 195.00p 196.00p 192.80p 192.80p 1991938
09/01/2025 193.80p 195.47p 192.61p 195.00p 4767578
08/01/2025 195.40p 198.00p 193.00p 193.00p 1435389
07/01/2025 200.00p 200.69p 196.20p 197.40p 1150606
06/01/2025 197.80p 202.00p 194.20p 200.00p 1212524
03/01/2025 195.20p 199.00p 194.00p 198.60p 1018080
02/01/2025 191.80p 198.00p 190.60p 197.00p 751350
31/12/2024 188.80p 194.60p 188.00p 194.60p 555149
30/12/2024 193.00p 193.00p 187.40p 189.20p 614283
27/12/2024 190.60p 193.00p 189.00p 190.60p 607956
24/12/2024 190.80p 192.00p 187.18p 191.00p 868960
23/12/2024 189.80p 190.00p 185.00p 189.40p 832868
20/12/2024 187.40p 188.60p 183.12p 187.60p 1547866
19/12/2024 189.00p 194.00p 186.20p 186.80p 1149624
18/12/2024 195.40p 195.40p 192.00p 194.20p 935799
17/12/2024 191.60p 194.80p 190.40p 192.00p 524324
16/12/2024 195.00p 196.20p 191.52p 193.80p 1242409
13/12/2024 195.00p 199.20p 194.45p 195.00p 1221616
12/12/2024 192.00p 198.20p 189.00p 198.00p 1028920
11/12/2024 191.20p 191.20p 188.60p 190.40p 518310
10/12/2024 189.00p 192.00p 188.88p 191.00p 744513
09/12/2024 188.20p 193.00p 188.20p 190.80p 5153716
06/12/2024 189.00p 193.80p 189.00p 190.00p 777867
05/12/2024 189.00p 194.00p 189.00p 191.40p 858768
04/12/2024 186.00p 194.49p 186.00p 190.60p 931473
03/12/2024 185.00p 191.00p 184.22p 189.00p 2771132
02/12/2024 181.40p 185.40p 179.20p 184.40p 1178478
29/11/2024 180.60p 183.20p 178.90p 182.80p 320942
28/11/2024 181.60p 182.00p 178.80p 180.00p 2862033
27/11/2024 174.40p 181.20p 174.20p 180.60p 989877
26/11/2024 175.40p 178.80p 174.17p 178.00p 475837
25/11/2024 171.00p 177.35p 171.00p 175.80p 687578
22/11/2024 168.00p 175.20p 168.00p 173.40p 326312
21/11/2024 169.00p 171.40p 166.40p 171.40p 5877145
20/11/2024 170.40p 170.60p 167.60p 168.20p 1573060
19/11/2024 173.00p 173.00p 168.40p 169.20p 435904
18/11/2024 171.40p 176.00p 169.60p 170.60p 849906
15/11/2024 171.40p 176.00p 171.40p 172.80p 660656
14/11/2024 176.00p 176.00p 171.80p 174.20p 519193
13/11/2024 171.60p 175.06p 169.60p 174.40p 1782582
12/11/2024 175.00p 175.00p 169.60p 171.60p 1022858
11/11/2024 169.00p 175.00p 168.60p 173.80p 1093037
08/11/2024 166.20p 168.40p 165.20p 167.40p 717079
07/11/2024 165.00p 166.80p 162.20p 166.20p 823261
06/11/2024 159.00p 165.00p 159.00p 160.80p 1105668
05/11/2024 159.80p 160.88p 156.00p 156.00p 618807
04/11/2024 158.00p 160.25p 156.76p 160.00p 634332
01/11/2024 158.20p 161.00p 157.20p 158.60p 323424
31/10/2024 157.20p 159.29p 156.20p 157.40p 1212353
30/10/2024 157.00p 159.49p 157.00p 158.40p 421312
29/10/2024 156.20p 160.00p 156.20p 157.60p 523220
28/10/2024 157.20p 159.80p 156.83p 159.40p 640350
25/10/2024 157.00p 159.10p 156.65p 158.20p 508161
24/10/2024 157.00p 157.85p 155.20p 155.40p 836636
23/10/2024 157.40p 158.00p 155.40p 155.40p 870289
22/10/2024 157.00p 160.60p 156.20p 157.20p 738372
21/10/2024 159.20p 161.80p 157.20p 157.80p 1357286
18/10/2024 161.00p 161.00p 158.00p 160.20p 642911
17/10/2024 157.80p 161.00p 156.00p 160.00p 655593
16/10/2024 160.00p 160.00p 156.00p 158.60p 722581
15/10/2024 156.00p 159.20p 156.00p 157.20p 879204
14/10/2024 157.60p 159.00p 155.75p 157.40p 793905
11/10/2024 155.60p 157.80p 155.06p 157.80p 544928
10/10/2024 156.00p 158.00p 154.40p 156.00p 428724
09/10/2024 153.00p 157.60p 153.00p 157.00p 588904
08/10/2024 153.80p 155.45p 153.60p 155.40p 829550
07/10/2024 154.20p 156.25p 152.60p 155.60p 679267
04/10/2024 153.40p 155.40p 152.60p 155.40p 703678
03/10/2024 152.00p 154.20p 151.00p 153.00p 368592
02/10/2024 151.80p 152.80p 151.00p 152.60p 330439
01/10/2024 154.40p 156.00p 151.05p 151.60p 981462
30/09/2024 156.00p 156.60p 152.00p 154.80p 974495
27/09/2024 153.80p 155.20p 150.98p 155.00p 609249
26/09/2024 150.00p 153.47p 150.00p 151.60p 437081
25/09/2024 150.00p 153.00p 149.20p 151.80p 665631
24/09/2024 151.00p 152.67p 150.60p 151.40p 605859
23/09/2024 150.60p 153.00p 150.60p 152.20p 579566
20/09/2024 149.80p 152.40p 149.80p 151.60p 1054121
19/09/2024 148.20p 152.40p 148.20p 152.40p 742151
18/09/2024 149.00p 150.40p 146.60p 149.40p 576157
17/09/2024 150.00p 150.00p 146.60p 149.80p 715432
16/09/2024 148.40p 149.40p 145.80p 147.80p 739227
13/09/2024 146.20p 149.00p 145.80p 149.00p 1361994
12/09/2024 141.60p 146.40p 141.60p 146.20p 465283
11/09/2024 145.40p 145.80p 141.90p 143.20p 421152
10/09/2024 143.60p 145.40p 142.70p 144.00p 375284
09/09/2024 141.60p 145.00p 141.60p 145.00p 479538
06/09/2024 143.00p 145.00p 141.20p 141.40p 642756
05/09/2024 143.00p 146.20p 143.00p 144.40p 617459
04/09/2024 144.60p 146.14p 140.40p 145.20p 568815
03/09/2024 149.00p 149.40p 146.20p 146.60p 913685
02/09/2024 149.00p 149.00p 146.00p 147.00p 1190897
30/08/2024 150.00p 150.16p 146.91p 147.60p 664311
29/08/2024 147.80p 149.60p 145.86p 148.40p 416768
28/08/2024 150.60p 151.00p 148.00p 148.00p 969857
27/08/2024 150.00p 150.60p 148.20p 148.20p 551111
23/08/2024 151.40p 151.40p 148.00p 148.00p 386835
22/08/2024 150.80p 152.00p 149.60p 149.60p 514706
21/08/2024 150.80p 154.00p 150.00p 151.60p 402065
20/08/2024 151.80p 154.40p 150.40p 150.40p 675216
19/08/2024 150.80p 152.60p 149.00p 151.20p 310372
16/08/2024 151.00p 154.00p 150.60p 151.20p 379048
15/08/2024 151.00p 154.20p 150.40p 152.20p 346566
14/08/2024 153.20p 154.20p 150.80p 152.00p 512811
13/08/2024 150.60p 152.33p 150.20p 151.80p 443593
12/08/2024 151.00p 152.80p 150.85p 151.60p 293049
09/08/2024 151.00p 152.69p 148.80p 152.40p 343545
08/08/2024 150.00p 154.00p 147.77p 150.80p 507339
07/08/2024 154.00p 154.00p 150.40p 152.20p 383255
06/08/2024 148.40p 151.60p 148.00p 151.00p 895123
05/08/2024 152.00p 152.00p 143.00p 148.60p 2009355
02/08/2024 158.40p 160.80p 154.00p 154.00p 1491682
01/08/2024 160.00p 165.40p 160.00p 163.40p 933241
31/07/2024 161.60p 163.80p 160.00p 163.00p 602474
30/07/2024 161.00p 163.80p 158.00p 161.40p 1220762
29/07/2024 159.00p 162.20p 158.98p 161.20p 951298
26/07/2024 157.00p 160.80p 156.22p 160.20p 949633
25/07/2024 154.80p 156.80p 154.80p 156.80p 626308
24/07/2024 157.60p 158.64p 156.60p 157.40p 396462
23/07/2024 158.00p 159.60p 157.60p 159.00p 949026
22/07/2024 156.00p 159.20p 156.00p 158.40p 1712179
19/07/2024 156.40p 159.10p 154.40p 157.40p 2352970
18/07/2024 154.40p 157.89p 154.40p 155.80p 2023334
17/07/2024 154.20p 155.25p 153.00p 154.40p 838785
16/07/2024 153.40p 155.00p 152.40p 155.00p 995488
15/07/2024 152.60p 153.28p 150.20p 152.80p 636938
12/07/2024 151.80p 153.00p 150.20p 153.00p 594499
11/07/2024 149.00p 151.40p 147.20p 151.40p 703258
10/07/2024 147.00p 148.80p 147.00p 148.60p 635686
09/07/2024 148.20p 148.40p 146.80p 148.00p 763203
08/07/2024 146.80p 148.20p 146.40p 148.20p 528959
05/07/2024 147.40p 148.60p 146.20p 148.40p 584333
04/07/2024 146.00p 147.80p 145.80p 146.20p 1083821
03/07/2024 147.00p 147.00p 144.60p 147.00p 1627288
02/07/2024 146.60p 147.03p 145.40p 146.20p 556372
01/07/2024 145.40p 147.88p 145.40p 146.80p 1094084
28/06/2024 146.60p 147.40p 145.80p 147.20p 835109
27/06/2024 143.00p 145.90p 143.00p 145.20p 590385
26/06/2024 144.00p 145.20p 142.69p 145.20p 1007928
25/06/2024 143.00p 144.00p 142.20p 143.20p 522455
24/06/2024 140.20p 144.80p 140.20p 144.80p 1603314
21/06/2024 140.40p 142.00p 140.40p 141.00p 705991
20/06/2024 141.40p 142.20p 140.60p 141.20p 1096502
19/06/2024 145.80p 145.80p 140.80p 141.80p 1595878
18/06/2024 143.60p 144.20p 142.20p 142.40p 741317
17/06/2024 143.00p 144.00p 142.74p 143.40p 1453973
14/06/2024 143.20p 144.20p 143.20p 143.20p 514765
13/06/2024 144.00p 145.60p 143.72p 143.80p 717441
12/06/2024 141.20p 146.40p 141.20p 146.20p 783811
11/06/2024 142.60p 142.80p 141.00p 142.60p 832636
10/06/2024 142.20p 143.01p 141.20p 142.20p 1014652
07/06/2024 143.20p 143.60p 142.40p 142.60p 787486
06/06/2024 144.00p 144.00p 142.60p 143.80p 1169946
05/06/2024 143.80p 144.20p 141.80p 144.20p 426653
04/06/2024 142.80p 143.61p 142.40p 142.80p 283999
03/06/2024 143.60p 144.89p 142.60p 144.60p 795488
31/05/2024 142.80p 143.89p 140.60p 143.60p 735259
30/05/2024 140.80p 142.60p 140.20p 142.20p 707709

*Close Price adjusted for both dividends and splits