1. Share Prices

  2. Edinburgh Worldwide Investment Trust PLC (EWI)

194.20p-1.40 (-0.72%)12 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Edinburgh Worldwide Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 2025195.40p197.00p194.20p194.20p368,701
Sep 11, 2025197.20p197.20p193.80p195.60p394,014
Sep 10, 2025194.00p197.00p192.80p194.60p562,911
Sep 9, 2025192.40p195.60p192.40p193.00p413,592
Sep 8, 2025191.00p194.60p188.20p194.00p474,027
Sep 5, 2025192.60p192.60p189.10p191.40p734,885
Sep 4, 2025190.60p191.60p188.20p190.20p301,232
Sep 3, 2025189.00p191.50p189.00p191.20p999,939
Sep 2, 2025189.60p193.80p189.40p189.40p775,151
Sep 1, 2025193.80p193.80p189.40p192.00p741,051
Aug 29, 2025193.00p194.60p191.80p191.80p718,973
Aug 28, 2025193.40p194.20p190.00p193.00p475,596
Aug 27, 2025189.40p193.80p189.40p193.20p353,705
Aug 26, 2025190.40p193.20p189.67p191.60p1,278,624
Aug 22, 2025192.00p192.80p188.20p192.60p242,802
Aug 21, 2025191.60p191.60p187.60p188.40p371,241
Aug 20, 2025192.00p194.20p186.80p188.00p368,527
Aug 19, 2025191.00p194.20p190.60p190.60p350,057
Aug 18, 2025191.00p193.00p190.36p192.40p390,010
Aug 15, 2025194.00p194.20p191.00p191.20p631,637
Aug 14, 2025194.00p194.80p191.00p191.80p590,263
Aug 13, 2025193.00p194.20p191.60p192.40p4,489,297
Aug 12, 2025192.80p194.20p190.60p191.00p303,097
Aug 11, 2025195.00p195.00p191.80p192.40p515,912
Aug 8, 2025192.60p195.40p192.60p193.20p446,760
Aug 7, 2025191.00p195.00p191.00p194.20p309,818
Aug 6, 2025193.80p194.60p191.60p192.80p500,913
Aug 5, 2025190.40p194.05p187.56p192.80p520,522
Aug 4, 2025189.60p191.00p186.10p189.80p394,257
Aug 1, 2025189.20p192.00p185.80p187.00p472,116
Jul 31, 2025189.60p192.20p188.63p191.80p822,263
Jul 30, 2025187.00p188.80p185.80p188.00p1,105,219
Jul 29, 2025189.40p191.00p187.40p187.40p447,633
Jul 28, 2025189.80p191.00p187.94p188.00p1,902,509
Jul 25, 2025186.40p188.20p185.20p188.20p234,380
Jul 24, 2025186.00p187.60p185.40p186.40p794,940
Jul 23, 2025184.20p187.00p183.00p186.60p255,446
Jul 22, 2025183.60p185.80p182.40p183.80p533,146
Jul 21, 2025185.20p185.80p182.40p184.80p1,033,173
Jul 18, 2025182.80p184.40p180.69p184.00p369,514
Jul 17, 2025180.80p182.29p178.76p181.00p269,264
Jul 16, 2025179.00p183.80p178.20p178.20p416,058
Jul 15, 2025179.80p182.80p176.00p180.20p543,670
Jul 14, 2025178.40p180.20p176.53p180.20p310,686
Jul 11, 2025179.60p179.60p175.40p179.00p675,905
Jul 10, 2025177.60p179.60p176.51p178.80p525,157
Jul 9, 2025178.00p178.00p175.00p176.00p421,985
Jul 8, 2025175.00p177.80p173.82p175.40p1,685,544
Jul 7, 2025175.40p179.20p175.40p176.00p308,532
Jul 4, 2025176.60p179.80p175.80p177.40p245,697
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.