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
08/02/2024 659.00p 659.00p 654.00p 654.00p 507187
07/02/2024 662.00p 663.00p 658.00p 662.00p 229852
06/02/2024 660.00p 663.00p 657.00p 663.00p 371728
05/02/2024 663.00p 664.00p 655.00p 658.00p 484035
02/02/2024 666.00p 669.60p 660.00p 660.00p 453672
01/02/2024 670.00p 671.00p 662.00p 664.00p 162725
31/01/2024 673.00p 676.30p 672.18p 674.00p 166394
30/01/2024 675.00p 678.00p 671.80p 676.00p 164050
29/01/2024 675.00p 677.00p 672.00p 674.00p 207367
26/01/2024 672.00p 676.00p 670.00p 675.00p 330109
25/01/2024 674.00p 674.00p 665.69p 670.00p 236027
24/01/2024 670.00p 670.00p 665.00p 670.00p 250603
23/01/2024 670.00p 670.00p 664.90p 667.00p 437329
22/01/2024 664.00p 670.07p 663.00p 668.00p 386855
19/01/2024 666.00p 668.88p 660.00p 662.00p 64830
18/01/2024 662.00p 667.00p 662.00p 664.00p 272387
17/01/2024 669.00p 669.00p 660.59p 661.00p 134410
16/01/2024 677.00p 677.00p 671.01p 675.00p 206074
15/01/2024 680.00p 681.70p 674.84p 677.00p 129868
12/01/2024 678.00p 684.96p 675.00p 679.00p 158433
11/01/2024 681.00p 684.08p 673.00p 676.00p 221801
10/01/2024 684.00p 686.00p 678.57p 682.00p 211976
09/01/2024 683.00p 688.52p 681.44p 685.00p 216642
08/01/2024 676.00p 685.00p 676.00p 685.00p 197545
05/01/2024 682.00p 683.00p 675.00p 681.00p 190848
04/01/2024 684.00p 688.00p 677.69p 685.00p 591829
03/01/2024 682.00p 686.00p 679.05p 681.00p 404177
02/01/2024 686.00p 687.80p 680.23p 682.00p 177487
29/12/2023 681.00p 685.00p 681.00p 685.00p 237676
28/12/2023 683.00p 684.17p 680.00p 684.00p 163021
27/12/2023 684.00p 685.00p 680.97p 684.00p 192362
22/12/2023 675.00p 682.00p 675.00p 682.00p 182954
21/12/2023 679.00p 682.00p 673.08p 681.00p 150319
20/12/2023 681.00p 683.00p 675.00p 682.00p 218941
19/12/2023 675.00p 675.00p 669.75p 673.00p 237205
18/12/2023 671.00p 675.00p 668.47p 673.00p 246200
15/12/2023 674.00p 676.00p 669.42p 673.00p 367886
14/12/2023 674.00p 681.06p 667.70p 676.00p 330457
13/12/2023 668.00p 669.50p 664.00p 665.00p 303075
12/12/2023 664.00p 670.00p 662.00p 670.00p 258854
11/12/2023 664.00p 670.39p 661.00p 669.00p 220724
08/12/2023 672.00p 672.00p 662.44p 667.00p 234848
07/12/2023 662.00p 669.04p 661.84p 665.00p 168430
06/12/2023 667.00p 670.00p 665.00p 669.00p 229234
05/12/2023 662.00p 664.00p 657.00p 664.00p 178207
04/12/2023 668.00p 668.00p 659.20p 667.00p 255347
01/12/2023 661.00p 669.00p 661.00p 669.00p 172873
30/11/2023 657.00p 663.00p 657.00p 661.00p 279149
29/11/2023 657.00p 662.00p 657.00p 662.00p 139908
28/11/2023 662.00p 662.00p 658.00p 661.00p 296426
27/11/2023 662.00p 663.87p 658.78p 663.00p 293486
24/11/2023 659.00p 663.00p 656.76p 663.00p 177006
23/11/2023 659.00p 663.00p 655.00p 662.00p 244358
22/11/2023 656.00p 660.19p 654.00p 658.00p 277760
21/11/2023 658.00p 662.00p 653.00p 659.00p 200412
20/11/2023 662.00p 662.13p 657.71p 660.00p 274870
17/11/2023 660.00p 663.00p 653.00p 663.00p 309065
16/11/2023 661.00p 662.56p 653.44p 656.00p 199372
15/11/2023 665.00p 666.00p 658.32p 662.00p 347282
14/11/2023 650.00p 658.00p 646.00p 657.00p 353258
13/11/2023 648.00p 649.00p 644.49p 649.00p 203316
10/11/2023 645.00p 646.00p 642.10p 645.00p 240188
09/11/2023 640.00p 650.00p 638.44p 650.00p 341116
08/11/2023 635.00p 645.00p 635.00p 644.00p 204105
07/11/2023 643.00p 645.00p 638.00p 640.00p 236208
06/11/2023 648.00p 650.23p 642.00p 646.00p 377768
03/11/2023 652.00p 652.00p 645.00p 648.00p 202762
02/11/2023 644.00p 649.00p 641.00p 649.00p 428219
01/11/2023 637.00p 643.00p 636.20p 643.00p 296424
31/10/2023 637.00p 643.59p 636.58p 637.00p 154859
30/10/2023 639.00p 643.00p 633.30p 637.00p 123415
27/10/2023 641.00p 641.00p 630.00p 634.00p 352026
26/10/2023 636.00p 638.00p 632.00p 636.00p 429637
25/10/2023 643.00p 643.00p 635.25p 639.00p 455470
24/10/2023 640.00p 644.00p 637.79p 644.00p 276385
23/10/2023 642.00p 646.16p 639.10p 644.00p 282340
20/10/2023 648.00p 652.00p 643.00p 644.00p 258811
19/10/2023 659.00p 662.00p 650.00p 654.00p 236329
18/10/2023 662.00p 668.04p 658.00p 662.00p 186495
17/10/2023 655.00p 669.00p 655.00p 669.00p 272130
16/10/2023 658.00p 663.00p 657.38p 662.00p 224662
13/10/2023 662.00p 668.00p 658.00p 660.00p 228345
12/10/2023 670.00p 672.00p 665.54p 668.00p 295872
11/10/2023 660.00p 668.00p 660.00p 666.00p 307337
10/10/2023 662.00p 669.00p 654.08p 669.00p 252415
09/10/2023 658.00p 658.00p 649.50p 655.00p 417327
06/10/2023 645.00p 654.00p 645.00p 653.00p 130435
05/10/2023 650.00p 653.10p 646.60p 651.00p 288984
04/10/2023 646.00p 652.00p 644.00p 647.00p 227723
03/10/2023 652.00p 657.00p 651.00p 652.00p 234295
02/10/2023 671.00p 671.00p 655.00p 658.00p 237807
29/09/2023 670.00p 671.00p 666.00p 668.00p 186327
28/09/2023 661.00p 666.00p 658.00p 664.00p 232634
27/09/2023 668.00p 668.55p 662.13p 665.00p 185525
26/09/2023 669.00p 670.00p 665.00p 669.00p 248228
25/09/2023 670.00p 675.44p 665.00p 667.00p 159695
22/09/2023 668.00p 676.00p 668.00p 674.00p 328074
21/09/2023 670.00p 677.00p 668.63p 671.00p 141973
20/09/2023 676.00p 677.00p 669.00p 675.00p 244649
19/09/2023 667.00p 671.25p 665.08p 668.00p 453322
18/09/2023 668.00p 673.00p 666.00p 671.00p 257210
15/09/2023 674.00p 676.00p 671.00p 676.00p 349898
14/09/2023 662.00p 673.00p 659.38p 673.00p 468230
13/09/2023 655.00p 661.00p 653.00p 661.00p 265967
12/09/2023 656.00p 660.00p 653.52p 660.00p 229355
11/09/2023 649.00p 656.40p 649.00p 652.00p 244693
08/09/2023 649.00p 653.00p 644.00p 653.00p 144092
07/09/2023 647.00p 651.00p 645.04p 650.00p 182864
06/09/2023 644.00p 650.00p 642.00p 648.00p 198049
05/09/2023 642.00p 651.00p 641.78p 649.00p 165240
04/09/2023 649.00p 655.04p 647.25p 650.00p 213679
01/09/2023 645.00p 652.00p 645.00p 652.00p 266569
31/08/2023 647.00p 651.00p 644.00p 648.00p 1818497
30/08/2023 647.00p 655.69p 644.51p 647.00p 931643
29/08/2023 650.00p 653.00p 645.00p 653.00p 337559
25/08/2023 641.00p 645.04p 637.92p 638.00p 110651
24/08/2023 644.00p 646.00p 638.00p 638.00p 460491
23/08/2023 639.00p 643.00p 635.40p 643.00p 198333
22/08/2023 632.00p 638.00p 631.67p 638.00p 253477
21/08/2023 632.00p 636.65p 630.00p 633.00p 328860
18/08/2023 637.00p 641.75p 629.06p 632.00p 284650
17/08/2023 643.00p 645.00p 639.00p 641.00p 242763
16/08/2023 648.00p 649.00p 644.00p 646.00p 536752
15/08/2023 649.00p 652.31p 643.89p 646.00p 218471
14/08/2023 651.00p 654.00p 649.30p 654.00p 183589
11/08/2023 657.00p 657.44p 650.62p 651.00p 151906
10/08/2023 658.00p 661.00p 655.00p 659.00p 189791
09/08/2023 653.00p 657.00p 650.30p 656.00p 280301
08/08/2023 650.00p 652.85p 646.00p 651.00p 217495
07/08/2023 650.00p 653.00p 645.00p 653.00p 243021
04/08/2023 651.00p 655.00p 645.30p 650.00p 190923
03/08/2023 648.00p 649.00p 640.00p 646.00p 155113
02/08/2023 650.00p 653.40p 645.80p 650.00p 299268
01/08/2023 658.00p 661.60p 653.00p 656.00p 371715
31/07/2023 653.00p 660.62p 653.00p 656.00p 246258
28/07/2023 657.00p 658.60p 653.26p 657.00p 160144
27/07/2023 658.00p 660.00p 652.08p 657.00p 791802
26/07/2023 655.00p 655.00p 648.25p 652.00p 65625
25/07/2023 654.00p 655.00p 650.82p 654.00p 97222
24/07/2023 649.00p 655.32p 649.00p 654.00p 125731
21/07/2023 652.00p 656.00p 651.96p 654.00p 122572
20/07/2023 654.00p 659.00p 650.32p 655.00p 152792
19/07/2023 643.00p 652.00p 641.12p 652.00p 288254
18/07/2023 632.00p 636.00p 631.46p 633.00p 271051
17/07/2023 634.00p 636.40p 630.00p 632.00p 153761
14/07/2023 635.00p 638.50p 635.00p 635.00p 93834
13/07/2023 630.00p 637.60p 630.00p 637.00p 279567
12/07/2023 619.00p 635.00p 619.00p 635.00p 351008
11/07/2023 617.00p 623.00p 616.10p 621.00p 116455
10/07/2023 615.00p 623.00p 615.00p 618.00p 153690
07/07/2023 615.00p 620.59p 612.70p 618.00p 200689
06/07/2023 626.00p 631.46p 615.00p 615.00p 303864
05/07/2023 635.00p 638.12p 631.00p 633.00p 234423
04/07/2023 636.00p 641.00p 634.00p 641.00p 206856
03/07/2023 639.00p 642.24p 637.00p 638.00p 181907
30/06/2023 634.00p 640.00p 631.00p 639.00p 248964
29/06/2023 637.00p 639.32p 629.00p 635.00p 277423
28/06/2023 633.00p 644.00p 633.00p 638.00p 209275
27/06/2023 630.00p 635.00p 630.00p 634.00p 269821
26/06/2023 631.00p 634.00p 623.00p 630.00p 221475
23/06/2023 633.00p 637.00p 627.68p 632.00p 225181
22/06/2023 639.00p 642.00p 634.00p 635.00p 93790
21/06/2023 645.00p 650.00p 642.30p 644.00p 167174
20/06/2023 658.00p 658.00p 648.00p 649.00p 238617
19/06/2023 652.00p 659.00p 652.00p 656.00p 159185
16/06/2023 663.00p 663.00p 654.72p 658.00p 200167
15/06/2023 657.00p 661.00p 653.07p 660.00p 212396
14/06/2023 661.00p 662.00p 656.00p 657.00p 349233
13/06/2023 660.00p 661.68p 653.00p 657.00p 207003
12/06/2023 661.00p 662.00p 655.53p 658.00p 259700
09/06/2023 654.00p 661.00p 651.00p 655.00p 162765
08/06/2023 662.00p 662.00p 655.00p 656.00p 154992
07/06/2023 665.00p 668.00p 662.00p 664.00p 244820
06/06/2023 665.00p 666.00p 657.16p 666.00p 138738
05/06/2023 669.00p 670.00p 660.90p 663.00p 126660
02/06/2023 660.00p 665.00p 658.00p 664.00p 628381
01/06/2023 648.00p 657.00p 647.56p 654.00p 181566
31/05/2023 650.00p 656.24p 645.54p 650.00p 380104
30/05/2023 660.00p 667.00p 654.00p 656.00p 221523
26/05/2023 658.00p 663.20p 656.00p 660.00p 116129
25/05/2023 658.00p 663.00p 657.00p 659.00p 79386
24/05/2023 666.00p 666.00p 656.56p 660.00p 188874
23/05/2023 675.00p 677.14p 669.00p 671.00p 189255
22/05/2023 677.00p 679.00p 672.00p 676.00p 147246
19/05/2023 678.00p 679.00p 671.00p 676.00p 124811
18/05/2023 674.00p 676.00p 671.00p 671.00p 113291
17/05/2023 668.00p 672.00p 667.00p 668.00p 95444
16/05/2023 675.00p 676.00p 666.24p 670.00p 257767
15/05/2023 672.00p 675.02p 668.00p 669.00p 121902
12/05/2023 668.00p 670.00p 666.00p 666.00p 247147
11/05/2023 666.00p 676.00p 662.45p 668.00p 78722
10/05/2023 664.00p 672.00p 663.00p 667.00p 145877
09/05/2023 667.00p 673.00p 666.00p 668.00p 68207
05/05/2023 665.00p 672.18p 665.00p 672.00p 179752
04/05/2023 672.00p 674.00p 665.44p 666.00p 143686
03/05/2023 682.00p 682.71p 676.68p 678.00p 148540
02/05/2023 680.00p 685.99p 675.55p 676.00p 164957
28/04/2023 685.00p 685.00p 670.00p 681.00p 187315
27/04/2023 681.00p 681.00p 676.00p 677.00p 136877
26/04/2023 679.00p 680.20p 674.90p 676.00p 220749

*Close Price adjusted for both dividends and splits