Edinburgh Inv Trust

(EDIN)
Sector: Closed End Investments
687.00p
-11.00p -1.58
Last updated: 16:48:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/04/2025 686.00p 696.00p 680.00p 687.00p 216,557
08/04/2025 695.00p 710.00p 687.00p 698.00p 398,180
07/04/2025 689.00p 696.39p 667.00p 680.00p 388,516
04/04/2025 731.00p 739.00p 703.00p 705.00p 339,388
03/04/2025 734.00p 737.00p 729.01p 733.00p 137,063
02/04/2025 740.00p 743.52p 733.00p 739.00p 146,320
01/04/2025 742.00p 748.22p 739.74p 741.00p 156,662
31/03/2025 739.00p 744.28p 737.00p 740.00p 126,888
28/03/2025 746.00p 748.76p 743.07p 747.00p 103,335
27/03/2025 747.00p 747.00p 741.00p 744.00p 190,021
26/03/2025 750.00p 750.00p 741.00p 748.00p 302,572
25/03/2025 737.00p 746.67p 737.00p 743.00p 210,342
24/03/2025 741.00p 746.00p 738.99p 739.00p 190,161
21/03/2025 748.00p 754.00p 737.00p 737.00p 512,528
20/03/2025 752.00p 753.00p 746.30p 749.00p 295,993
19/03/2025 750.00p 754.00p 747.00p 749.00p 172,382
18/03/2025 752.00p 754.00p 747.00p 751.00p 138,470
17/03/2025 744.00p 751.94p 743.00p 749.00p 152,638
14/03/2025 741.00p 748.73p 740.76p 746.00p 140,901
13/03/2025 739.00p 742.70p 738.00p 740.00p 143,505
12/03/2025 742.00p 743.05p 738.00p 741.00p 256,262
11/03/2025 747.00p 751.00p 737.00p 737.00p 243,028
10/03/2025 751.00p 751.52p 745.53p 746.00p 122,181
07/03/2025 749.00p 752.00p 747.00p 749.00p 143,514
06/03/2025 763.00p 763.76p 748.00p 754.00p 257,868
05/03/2025 765.00p 768.00p 758.00p 760.00p 175,827
04/03/2025 768.00p 770.39p 755.50p 760.00p 350,168
03/03/2025 765.00p 774.00p 765.00p 771.00p 221,219
28/02/2025 759.00p 765.00p 759.00p 762.00p 246,929
27/02/2025 763.00p 767.20p 760.35p 764.00p 509,825
26/02/2025 764.00p 767.00p 763.00p 764.00p 177,306
25/02/2025 756.00p 764.00p 756.00p 762.00p 542,720
24/02/2025 760.00p 765.00p 754.00p 758.00p 271,927
21/02/2025 759.00p 769.55p 759.00p 760.00p 479,371
20/02/2025 764.00p 765.00p 758.00p 760.00p 134,398
19/02/2025 770.00p 772.00p 761.88p 764.00p 114,412
18/02/2025 770.00p 775.00p 767.00p 770.00p 220,813
17/02/2025 771.00p 773.00p 769.00p 769.00p 184,050
14/02/2025 768.00p 772.00p 765.00p 768.00p 125,233
13/02/2025 772.00p 772.00p 765.24p 768.00p 198,192
12/02/2025 770.00p 772.00p 768.00p 770.00p 361,862
11/02/2025 770.00p 774.00p 766.00p 774.00p 256,781
10/02/2025 765.00p 771.00p 762.20p 764.00p 229,554
07/02/2025 766.00p 768.00p 760.81p 764.00p 144,459
06/02/2025 766.00p 771.80p 764.56p 768.00p 227,144
05/02/2025 754.00p 762.00p 753.00p 762.00p 182,947
04/02/2025 757.00p 760.00p 751.00p 755.00p 217,410
03/02/2025 760.00p 760.00p 752.00p 758.00p 169,275
31/01/2025 765.00p 768.00p 762.49p 765.00p 127,261
30/01/2025 755.00p 763.00p 754.39p 763.00p 196,556
29/01/2025 757.00p 761.00p 756.98p 761.00p 176,032
28/01/2025 757.00p 758.48p 751.48p 757.00p 202,386
27/01/2025 745.00p 751.15p 745.00p 750.00p 205,567
24/01/2025 758.00p 759.60p 749.00p 752.00p 197,011
23/01/2025 757.00p 760.00p 754.00p 755.00p 207,768
22/01/2025 760.00p 760.00p 755.00p 759.00p 165,202
21/01/2025 760.00p 760.00p 756.00p 760.00p 159,521
20/01/2025 759.00p 761.00p 756.00p 761.00p 176,461
17/01/2025 756.00p 760.00p 755.00p 760.00p 203,272
16/01/2025 749.00p 753.00p 745.57p 746.00p 254,054
15/01/2025 737.00p 746.00p 735.00p 746.00p 109,285
14/01/2025 729.00p 733.00p 729.00p 732.00p 157,666
13/01/2025 730.00p 732.00p 724.40p 728.00p 247,659
10/01/2025 739.00p 742.52p 729.00p 731.00p 144,280
09/01/2025 739.00p 742.60p 733.00p 741.00p 246,904
08/01/2025 746.00p 748.00p 735.00p 738.00p 218,236
07/01/2025 749.00p 749.50p 744.00p 746.00p 172,936
06/01/2025 750.00p 752.00p 746.00p 752.00p 163,060
03/01/2025 750.00p 752.25p 747.00p 750.00p 123,613
02/01/2025 746.00p 752.00p 743.15p 752.00p 77,872
01/01/2025 737.00p 744.00p 735.00p 744.00p 68,182
31/12/2024 737.00p 744.00p 735.00p 744.00p 68,182
30/12/2024 739.00p 741.23p 735.00p 736.00p 96,129
27/12/2024 745.00p 745.00p 738.10p 740.00p 77,883
26/12/2024 737.00p 742.64p 737.00p 742.00p 102,266
25/12/2024 737.00p 742.64p 737.00p 742.00p 102,266
24/12/2024 737.00p 742.64p 737.00p 742.00p 102,266
23/12/2024 738.00p 739.50p 734.20p 737.00p 102,370
20/12/2024 735.00p 740.00p 731.00p 739.00p 369,995
19/12/2024 739.00p 740.00p 733.04p 737.00p 293,738
18/12/2024 745.00p 746.60p 741.00p 743.00p 286,233
17/12/2024 745.00p 748.03p 741.00p 743.00p 228,919
16/12/2024 755.00p 758.00p 748.75p 751.00p 181,990
13/12/2024 758.00p 759.00p 753.00p 753.00p 198,957
12/12/2024 756.00p 758.00p 754.02p 757.00p 192,617
11/12/2024 754.00p 756.32p 752.00p 755.00p 193,012
10/12/2024 756.00p 761.00p 753.00p 755.00p 242,287
09/12/2024 761.00p 764.00p 756.38p 759.00p 92,331
06/12/2024 761.00p 764.00p 757.25p 759.00p 189,720
05/12/2024 762.00p 763.00p 760.00p 761.00p 153,575
04/12/2024 762.00p 763.00p 757.75p 762.00p 142,228
03/12/2024 754.00p 763.00p 754.00p 763.00p 230,354
02/12/2024 750.00p 755.00p 748.60p 755.00p 229,906
29/11/2024 749.00p 751.00p 747.00p 751.00p 136,845
28/11/2024 751.00p 752.00p 748.50p 751.00p 115,636
27/11/2024 748.00p 750.00p 743.04p 750.00p 465,039
26/11/2024 747.00p 753.00p 743.00p 745.00p 305,523
25/11/2024 750.00p 752.00p 744.00p 752.00p 255,569
22/11/2024 734.00p 747.00p 734.00p 736.00p 521,404
21/11/2024 731.00p 736.00p 727.00p 729.00p 178,060
20/11/2024 729.00p 732.00p 724.75p 729.00p 1,188,539
19/11/2024 729.00p 732.00p 725.00p 728.00p 349,622
18/11/2024 726.00p 729.00p 723.00p 729.00p 230,099
15/11/2024 725.00p 731.05p 720.00p 728.00p 186,803
14/11/2024 728.00p 728.00p 721.04p 728.00p 147,582
13/11/2024 726.00p 727.02p 719.50p 721.00p 167,257
12/11/2024 730.00p 730.00p 723.72p 725.00p 367,198
11/11/2024 729.00p 732.00p 726.00p 731.00p 274,695
08/11/2024 728.00p 732.00p 721.50p 724.00p 139,629
07/11/2024 730.00p 730.60p 726.00p 730.00p 372,000
06/11/2024 740.00p 741.74p 725.04p 728.00p 303,465
05/11/2024 730.00p 730.76p 725.00p 726.00p 184,077
04/11/2024 730.00p 732.00p 725.00p 730.00p 196,596
01/11/2024 721.00p 727.72p 719.00p 727.00p 207,481
31/10/2024 722.00p 724.25p 717.00p 722.00p 167,467
30/10/2024 726.00p 737.34p 724.00p 731.00p 285,011
29/10/2024 737.00p 739.21p 727.00p 727.00p 416,927
28/10/2024 741.00p 744.00p 733.00p 737.00p 378,901
25/10/2024 741.00p 742.76p 737.00p 740.00p 312,066
24/10/2024 745.00p 746.00p 742.00p 737.00p 111,816
23/10/2024 743.00p 743.89p 737.00p 737.00p 257,998
22/10/2024 744.00p 746.99p 736.10p 745.00p 325,489
21/10/2024 750.00p 751.00p 744.00p 748.00p 231,297
18/10/2024 747.00p 752.00p 743.00p 751.00p 226,139
17/10/2024 742.00p 749.01p 738.48p 749.00p 270,379
16/10/2024 735.00p 742.00p 732.00p 742.00p 264,264
15/10/2024 736.00p 737.79p 730.00p 731.00p 360,738
14/10/2024 734.00p 740.00p 732.00p 735.00p 295,199
11/10/2024 739.00p 739.85p 734.00p 737.00p 399,612
10/10/2024 748.00p 749.00p 738.00p 739.00p 323,286
09/10/2024 743.00p 744.00p 741.00p 743.00p 348,399