Edinburgh Inv Trust
(EDIN)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
01/07/2025
|
799.00p
|
804.00p
|
798.00p
|
804.00p
|
260,033
|
|
30/06/2025
|
802.00p
|
805.10p
|
799.00p
|
799.00p
|
156,305
|
|
27/06/2025
|
800.00p
|
804.00p
|
798.00p
|
801.00p
|
208,712
|
|
26/06/2025
|
795.00p
|
799.00p
|
792.00p
|
796.00p
|
95,075
|
|
25/06/2025
|
798.00p
|
805.00p
|
792.00p
|
792.00p
|
174,536
|
|
24/06/2025
|
803.00p
|
804.64p
|
796.00p
|
796.00p
|
229,470
|
|
23/06/2025
|
797.00p
|
800.00p
|
795.20p
|
798.00p
|
75,795
|
|
20/06/2025
|
800.00p
|
803.50p
|
798.00p
|
799.00p
|
285,376
|
|
19/06/2025
|
800.00p
|
803.00p
|
796.00p
|
800.00p
|
133,968
|
|
18/06/2025
|
801.00p
|
806.00p
|
800.80p
|
803.00p
|
124,820
|
|
17/06/2025
|
801.00p
|
806.00p
|
799.00p
|
803.00p
|
158,775
|
|
16/06/2025
|
805.00p
|
809.00p
|
800.00p
|
807.00p
|
157,072
|
|
13/06/2025
|
800.00p
|
804.00p
|
796.74p
|
803.00p
|
166,936
|
|
12/06/2025
|
802.00p
|
808.00p
|
799.00p
|
808.00p
|
324,799
|
|
11/06/2025
|
809.00p
|
809.00p
|
802.34p
|
806.00p
|
184,731
|
|
10/06/2025
|
801.00p
|
808.04p
|
795.00p
|
805.00p
|
304,939
|
|
09/06/2025
|
801.00p
|
805.00p
|
795.00p
|
799.00p
|
99,388
|
|
06/06/2025
|
802.00p
|
806.00p
|
798.99p
|
803.00p
|
226,595
|
|
05/06/2025
|
810.00p
|
810.00p
|
797.00p
|
801.00p
|
154,910
|
|
04/06/2025
|
812.00p
|
812.00p
|
804.00p
|
809.00p
|
166,639
|
|
03/06/2025
|
809.00p
|
813.00p
|
804.78p
|
805.00p
|
191,572
|
|
02/06/2025
|
806.00p
|
809.00p
|
803.00p
|
807.00p
|
196,135
|
|
30/05/2025
|
802.00p
|
808.00p
|
801.00p
|
807.00p
|
268,979
|
|
29/05/2025
|
806.00p
|
811.85p
|
798.00p
|
802.00p
|
162,424
|
|
28/05/2025
|
807.00p
|
807.00p
|
801.00p
|
803.00p
|
301,152
|
|
27/05/2025
|
805.00p
|
807.75p
|
800.89p
|
804.00p
|
249,865
|
|
26/05/2025
|
802.00p
|
802.00p
|
783.05p
|
798.00p
|
222,895
|
|
23/05/2025
|
802.00p
|
802.00p
|
783.05p
|
798.00p
|
222,895
|
|
22/05/2025
|
799.00p
|
804.00p
|
793.00p
|
800.00p
|
194,658
|
|
21/05/2025
|
802.00p
|
805.00p
|
798.05p
|
805.00p
|
159,645
|
|
20/05/2025
|
797.00p
|
804.00p
|
795.70p
|
802.00p
|
227,326
|
|
19/05/2025
|
794.00p
|
795.50p
|
785.52p
|
794.00p
|
239,138
|
|
16/05/2025
|
791.00p
|
794.00p
|
788.00p
|
794.00p
|
159,353
|
|
15/05/2025
|
780.00p
|
785.25p
|
778.00p
|
785.00p
|
205,658
|
|
14/05/2025
|
779.00p
|
783.00p
|
777.75p
|
782.00p
|
174,741
|
|
13/05/2025
|
783.00p
|
784.00p
|
778.62p
|
779.00p
|
155,874
|
|
12/05/2025
|
783.00p
|
789.00p
|
774.25p
|
778.00p
|
243,968
|
|
09/05/2025
|
778.00p
|
784.00p
|
775.00p
|
777.00p
|
99,423
|
|
08/05/2025
|
780.00p
|
786.00p
|
773.00p
|
775.00p
|
195,964
|
|
07/05/2025
|
774.00p
|
781.00p
|
772.00p
|
775.00p
|
154,763
|
|
06/05/2025
|
780.00p
|
781.00p
|
773.00p
|
776.00p
|
223,907
|
|
05/05/2025
|
770.00p
|
779.00p
|
767.96p
|
772.00p
|
183,068
|
|
02/05/2025
|
770.00p
|
779.00p
|
767.96p
|
772.00p
|
183,068
|
|
01/05/2025
|
763.00p
|
768.00p
|
763.00p
|
767.00p
|
130,063
|
|
30/04/2025
|
768.00p
|
773.00p
|
763.00p
|
765.00p
|
115,966
|
|
29/04/2025
|
766.00p
|
771.00p
|
762.00p
|
766.00p
|
151,255
|
|
28/04/2025
|
765.00p
|
769.00p
|
760.00p
|
763.00p
|
93,460
|
|
25/04/2025
|
765.00p
|
767.00p
|
755.00p
|
760.00p
|
131,831
|
|
24/04/2025
|
757.00p
|
762.00p
|
751.44p
|
757.00p
|
118,327
|
|
23/04/2025
|
760.00p
|
775.00p
|
754.00p
|
758.00p
|
184,650
|
|
22/04/2025
|
747.00p
|
753.00p
|
742.44p
|
751.00p
|
103,124
|
|
21/04/2025
|
748.00p
|
750.00p
|
736.00p
|
744.00p
|
255,425
|
|
18/04/2025
|
748.00p
|
750.00p
|
736.00p
|
744.00p
|
255,425
|
|
17/04/2025
|
748.00p
|
750.00p
|
736.00p
|
744.00p
|
255,425
|
|
16/04/2025
|
740.00p
|
744.00p
|
735.00p
|
743.00p
|
196,281
|
|
15/04/2025
|
739.00p
|
746.00p
|
729.20p
|
742.00p
|
261,321
|
|
14/04/2025
|
730.00p
|
734.00p
|
723.72p
|
732.00p
|
185,217
|
|
11/04/2025
|
712.00p
|
725.00p
|
706.61p
|
716.00p
|
149,479
|
|
10/04/2025
|
720.00p
|
726.50p
|
707.76p
|
712.00p
|
253,651
|
|
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
|