Edinburgh Inv Trust (EDIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/12/2024 735.00p 740.00p 731.00p 739.00p 369995
19/12/2024 739.00p 740.00p 733.04p 737.00p 293738
18/12/2024 745.00p 746.60p 741.00p 743.00p 286233
17/12/2024 745.00p 748.03p 741.00p 743.00p 228919
16/12/2024 755.00p 758.00p 748.75p 751.00p 181990
13/12/2024 758.00p 759.00p 753.00p 753.00p 198957
12/12/2024 756.00p 758.00p 754.02p 757.00p 192617
11/12/2024 754.00p 756.32p 752.00p 755.00p 193012
10/12/2024 756.00p 761.00p 753.00p 755.00p 242287
09/12/2024 761.00p 764.00p 756.37p 759.00p 92331
06/12/2024 761.00p 764.00p 757.25p 759.00p 189720
05/12/2024 762.00p 763.00p 760.00p 761.00p 153575
04/12/2024 762.00p 763.00p 757.75p 762.00p 142228
03/12/2024 754.00p 763.00p 754.00p 763.00p 230354
02/12/2024 750.00p 755.00p 748.60p 755.00p 229906
29/11/2024 749.00p 751.00p 747.00p 751.00p 136845
28/11/2024 751.00p 752.00p 748.50p 751.00p 115636
27/11/2024 748.00p 750.00p 743.04p 750.00p 465039
26/11/2024 747.00p 753.00p 743.00p 745.00p 305523
25/11/2024 750.00p 752.00p 744.00p 752.00p 255569
22/11/2024 734.00p 747.00p 734.00p 747.00p 300631
21/11/2024 731.00p 736.00p 727.00p 736.00p 178060
20/11/2024 729.00p 732.00p 724.75p 729.00p 1188539
19/11/2024 729.00p 732.00p 725.00p 728.00p 349622
18/11/2024 726.00p 729.00p 723.00p 729.00p 230099
15/11/2024 725.00p 731.00p 720.00p 731.00p 173583
14/11/2024 728.00p 728.00p 721.04p 728.00p 147582
13/11/2024 726.00p 727.02p 719.50p 721.00p 167257
12/11/2024 730.00p 730.00p 723.72p 725.00p 367198
11/11/2024 729.00p 732.00p 726.00p 731.00p 274695
08/11/2024 728.00p 732.00p 721.50p 724.00p 139629
07/11/2024 730.00p 730.60p 726.00p 730.00p 372000
06/11/2024 740.00p 741.74p 725.04p 728.00p 303465
05/11/2024 730.00p 730.76p 725.00p 726.00p 184077
04/11/2024 730.00p 732.00p 725.00p 730.00p 196596
01/11/2024 721.00p 727.72p 719.00p 727.00p 207481
31/10/2024 722.00p 724.25p 717.00p 722.00p 167467
30/10/2024 726.00p 737.34p 724.00p 731.00p 285011
29/10/2024 737.00p 739.20p 727.00p 727.00p 416927
28/10/2024 741.00p 744.00p 733.00p 737.00p 378901
25/10/2024 741.00p 742.76p 737.00p 740.00p 312066
24/10/2024 745.00p 746.00p 742.00p 737.00p 111816
23/10/2024 743.00p 743.89p 737.00p 737.00p 257998
22/10/2024 744.00p 746.99p 736.10p 745.00p 325489
21/10/2024 750.00p 751.00p 744.00p 748.00p 231297
18/10/2024 747.00p 752.00p 743.00p 751.00p 226139
17/10/2024 742.00p 749.01p 738.48p 749.00p 270379
16/10/2024 735.00p 742.00p 732.00p 742.00p 264264
15/10/2024 736.00p 737.79p 730.00p 731.00p 360738
14/10/2024 734.00p 740.00p 732.00p 735.00p 295199
11/10/2024 739.00p 739.85p 734.00p 737.00p 399612
10/10/2024 748.00p 749.00p 738.00p 739.00p 323286
09/10/2024 743.00p 744.00p 741.00p 743.00p 348399
08/10/2024 742.00p 745.00p 738.00p 740.00p 257317
07/10/2024 744.00p 750.00p 743.00p 747.00p 238727
04/10/2024 743.00p 748.00p 741.44p 747.00p 304533
03/10/2024 748.00p 749.50p 743.00p 744.00p 214167
02/10/2024 751.00p 755.00p 743.08p 745.00p 558824
01/10/2024 752.00p 752.04p 746.25p 748.00p 310644
30/09/2024 758.00p 758.00p 748.00p 750.00p 267407
27/09/2024 753.00p 756.50p 750.75p 756.00p 211120
26/09/2024 760.00p 760.00p 747.89p 751.00p 200232
25/09/2024 747.00p 751.64p 746.00p 748.00p 274972
24/09/2024 756.00p 756.00p 746.00p 748.00p 287419
23/09/2024 747.00p 753.00p 747.00p 751.00p 357390
20/09/2024 752.00p 756.00p 747.95p 750.00p 535503
19/09/2024 753.00p 757.00p 753.00p 757.00p 217951
18/09/2024 757.00p 757.00p 749.00p 752.00p 242113
17/09/2024 759.00p 759.00p 753.00p 758.00p 371827
16/09/2024 756.00p 756.00p 749.00p 755.00p 326646
13/09/2024 750.00p 755.00p 747.00p 753.00p 371969
12/09/2024 756.00p 756.00p 748.00p 750.00p 271106
11/09/2024 756.00p 758.00p 746.46p 748.00p 191437
10/09/2024 757.00p 758.70p 753.75p 754.00p 198255
09/09/2024 757.00p 762.00p 755.00p 757.00p 318563
06/09/2024 766.00p 766.00p 751.00p 754.00p 275326
05/09/2024 762.00p 764.00p 759.47p 760.00p 224747
04/09/2024 753.00p 765.00p 753.00p 763.00p 304311
03/09/2024 765.00p 770.00p 759.00p 767.00p 195921
02/09/2024 772.00p 774.00p 765.00p 766.00p 192311
30/08/2024 771.00p 771.00p 765.00p 769.00p 342764
29/08/2024 766.00p 768.00p 761.70p 767.00p 273635
28/08/2024 768.00p 771.00p 764.00p 765.00p 221847
27/08/2024 762.00p 770.00p 761.05p 770.00p 192214
23/08/2024 760.00p 767.00p 759.13p 765.00p 217375
22/08/2024 760.00p 764.00p 760.00p 762.00p 177286
21/08/2024 762.00p 764.67p 760.00p 762.00p 382905
20/08/2024 767.00p 770.78p 760.00p 760.00p 95016
19/08/2024 761.00p 770.00p 759.00p 769.00p 137504
16/08/2024 766.00p 769.69p 762.69p 765.00p 92736
15/08/2024 754.00p 770.00p 753.00p 768.00p 172357
14/08/2024 759.00p 760.33p 755.33p 759.00p 149395
13/08/2024 756.00p 758.08p 750.00p 754.00p 202718
12/08/2024 755.00p 757.00p 752.00p 755.00p 268760
09/08/2024 753.00p 754.00p 749.90p 752.00p 126414
08/08/2024 745.00p 749.00p 740.72p 747.00p 98892
07/08/2024 749.00p 752.60p 745.00p 750.00p 156557
06/08/2024 744.00p 748.00p 734.35p 741.00p 241115
05/08/2024 747.00p 747.00p 727.36p 736.00p 376500
02/08/2024 769.00p 771.08p 757.00p 757.00p 414006
01/08/2024 781.00p 786.00p 771.00p 778.00p 241015
31/07/2024 779.00p 784.00p 775.00p 781.00p 260845
30/07/2024 767.00p 777.00p 767.00p 776.00p 476479
29/07/2024 771.00p 778.00p 767.00p 773.00p 265309
26/07/2024 752.00p 769.00p 749.04p 769.00p 359025
25/07/2024 749.00p 752.00p 740.08p 750.00p 133587
24/07/2024 748.00p 752.02p 748.00p 749.00p 289131
23/07/2024 748.00p 753.00p 748.00p 752.00p 147584
22/07/2024 753.00p 755.00p 747.00p 754.00p 113052
19/07/2024 748.00p 752.99p 745.00p 749.00p 302042
18/07/2024 750.00p 755.00p 747.08p 752.00p 391766
17/07/2024 746.00p 746.34p 739.00p 746.00p 351773
16/07/2024 743.00p 745.78p 740.00p 743.00p 388332
15/07/2024 744.00p 750.00p 740.48p 746.00p 236891
12/07/2024 743.00p 748.00p 740.00p 748.00p 321510
11/07/2024 740.00p 744.45p 737.40p 744.00p 177774
10/07/2024 730.00p 739.00p 730.00p 739.00p 136421
09/07/2024 731.00p 737.00p 728.48p 732.00p 154359
08/07/2024 727.00p 739.00p 727.00p 735.00p 277100
05/07/2024 735.00p 740.00p 730.25p 737.00p 231911
04/07/2024 722.00p 733.00p 722.00p 730.00p 224936
03/07/2024 719.00p 726.00p 718.00p 726.00p 159731
02/07/2024 717.00p 721.00p 716.69p 720.00p 375393
01/07/2024 727.00p 729.04p 721.23p 723.00p 233470
28/06/2024 725.00p 728.04p 723.00p 726.00p 212823
27/06/2024 721.00p 729.00p 721.00p 727.00p 166584
26/06/2024 732.00p 732.00p 722.00p 728.00p 351246
25/06/2024 730.00p 734.00p 725.00p 728.00p 181537
24/06/2024 727.00p 733.00p 725.00p 731.00p 108371
21/06/2024 729.00p 732.24p 724.00p 727.00p 471260
20/06/2024 725.00p 731.00p 722.00p 731.00p 219755
19/06/2024 718.00p 725.00p 716.00p 725.00p 553506
18/06/2024 718.00p 721.00p 715.24p 720.00p 432535
17/06/2024 720.00p 722.00p 714.10p 715.00p 256766
14/06/2024 717.00p 723.39p 714.20p 720.00p 270015
13/06/2024 722.00p 728.16p 717.00p 719.00p 236943
12/06/2024 721.00p 729.00p 720.00p 729.00p 303545
11/06/2024 726.00p 731.63p 715.00p 720.00p 253337
10/06/2024 728.00p 730.16p 724.20p 726.00p 225981
07/06/2024 730.00p 737.04p 729.24p 732.00p 100629
06/06/2024 734.00p 735.00p 730.00p 735.00p 135204
05/06/2024 746.00p 746.00p 732.00p 735.00p 175904
04/06/2024 733.00p 739.46p 731.38p 734.00p 243369
03/06/2024 743.00p 746.00p 738.00p 741.00p 190026
31/05/2024 733.00p 742.00p 733.00p 742.00p 163613
30/05/2024 728.00p 736.00p 722.20p 735.00p 254214
29/05/2024 731.00p 732.64p 725.00p 728.00p 315585
28/05/2024 731.00p 738.04p 731.00p 734.00p 459254
24/05/2024 730.00p 736.37p 727.78p 735.00p 211695
23/05/2024 737.00p 737.00p 730.84p 734.00p 293227
22/05/2024 731.00p 734.00p 725.72p 734.00p 187224
21/05/2024 734.00p 735.00p 731.00p 735.00p 129261
20/05/2024 737.00p 737.00p 730.61p 734.00p 439393
17/05/2024 740.00p 740.00p 729.00p 732.00p 252853
16/05/2024 738.00p 738.00p 733.00p 735.00p 238918
15/05/2024 738.00p 739.00p 736.52p 737.00p 560502
14/05/2024 739.00p 739.88p 735.00p 737.00p 735179
13/05/2024 739.00p 742.72p 739.00p 739.00p 498646
10/05/2024 735.00p 742.00p 733.09p 742.00p 185616
09/05/2024 731.00p 736.67p 731.00p 732.00p 206315
08/05/2024 729.00p 735.10p 729.00p 734.00p 194292
07/05/2024 725.00p 731.21p 723.84p 729.00p 292681
03/05/2024 715.00p 723.15p 715.00p 722.00p 172530
02/05/2024 714.00p 719.40p 714.00p 717.00p 164647
01/05/2024 717.00p 724.12p 717.00p 721.00p 127692
30/04/2024 725.00p 727.00p 720.00p 722.00p 250729
29/04/2024 724.00p 727.00p 721.00p 722.00p 172497
26/04/2024 717.00p 722.00p 717.00p 722.00p 162530
25/04/2024 706.00p 718.12p 706.00p 715.00p 169574
24/04/2024 708.00p 713.00p 705.00p 711.00p 160393
23/04/2024 708.00p 710.00p 701.00p 710.00p 190321
22/04/2024 700.00p 704.00p 700.00p 702.00p 197257
19/04/2024 690.00p 698.00p 688.30p 693.00p 173589
18/04/2024 693.00p 699.24p 691.72p 694.00p 255871
17/04/2024 690.00p 696.00p 689.13p 692.00p 90518
16/04/2024 692.00p 695.00p 687.00p 690.00p 230887
15/04/2024 699.00p 706.00p 698.00p 702.00p 314249
12/04/2024 697.00p 703.27p 694.00p 701.00p 256627
11/04/2024 696.00p 696.00p 689.00p 694.00p 242404
10/04/2024 698.00p 699.12p 690.00p 696.00p 279926
09/04/2024 689.00p 695.00p 689.00p 691.00p 227871
08/04/2024 683.00p 694.00p 683.00p 693.00p 340629
05/04/2024 691.00p 691.00p 684.00p 687.00p 598507
04/04/2024 688.00p 692.00p 682.00p 692.00p 289759
03/04/2024 684.00p 686.24p 680.24p 686.00p 336544
02/04/2024 689.00p 689.00p 681.07p 686.00p 256250
28/03/2024 686.00p 690.00p 682.50p 690.00p 334897
27/03/2024 684.00p 686.00p 680.50p 686.00p 381225
26/03/2024 684.00p 684.00p 678.12p 683.00p 300928
25/03/2024 686.00p 686.00p 677.90p 682.00p 338042
22/03/2024 683.00p 685.16p 679.22p 685.00p 178781
21/03/2024 677.00p 682.00p 674.21p 682.00p 271148
20/03/2024 670.00p 671.00p 670.00p 671.00p 221777
19/03/2024 670.00p 673.00p 666.00p 671.00p 435574
18/03/2024 671.00p 672.00p 668.00p 672.00p 214930
15/03/2024 670.00p 675.00p 668.90p 675.00p 412159
14/03/2024 673.00p 678.00p 667.00p 670.00p 215347
13/03/2024 675.00p 676.34p 669.00p 673.00p 451483
12/03/2024 676.00p 677.00p 673.00p 674.00p 345149
11/03/2024 665.00p 670.64p 665.00p 670.00p 258837

*Close Price adjusted for both dividends and splits