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
25/04/2023 677.00p 681.00p 676.55p 681.00p 217523
24/04/2023 686.00p 686.00p 678.98p 681.00p 197156
21/04/2023 680.00p 684.00p 677.14p 684.00p 129644
20/04/2023 679.00p 681.00p 677.00p 678.00p 119616
19/04/2023 680.00p 683.00p 674.27p 683.00p 228177
18/04/2023 677.00p 685.00p 674.00p 685.00p 206780
17/04/2023 685.00p 689.00p 675.66p 682.00p 308223
14/04/2023 678.00p 682.00p 674.50p 678.00p 235010
13/04/2023 668.00p 678.00p 667.42p 675.00p 605477
12/04/2023 665.00p 676.00p 665.00p 673.00p 184522
11/04/2023 667.00p 670.18p 663.42p 668.00p 277241
06/04/2023 654.00p 664.00p 654.00p 661.00p 188763
05/04/2023 656.00p 659.98p 651.00p 655.00p 443330
04/04/2023 665.00p 667.24p 655.00p 658.00p 363684
03/04/2023 660.00p 665.00p 659.54p 661.00p 168474
31/03/2023 661.00p 664.00p 655.01p 660.00p 217585
30/03/2023 661.00p 662.32p 653.60p 661.00p 169577
29/03/2023 651.00p 653.97p 645.76p 652.00p 204517
28/03/2023 642.00p 649.50p 640.30p 648.00p 330654
27/03/2023 648.00p 649.00p 642.00p 643.00p 314832
24/03/2023 649.00p 653.62p 633.44p 643.00p 242147
23/03/2023 649.00p 655.00p 646.00p 655.00p 184072
22/03/2023 650.00p 654.00p 645.90p 654.00p 262976
21/03/2023 638.00p 652.00p 638.00p 652.00p 413005
20/03/2023 627.00p 638.00p 617.00p 636.00p 206419
17/03/2023 643.00p 648.00p 628.00p 635.00p 586152
16/03/2023 647.00p 650.00p 631.67p 639.00p 595045
15/03/2023 664.00p 664.00p 637.00p 639.00p 599845
14/03/2023 652.00p 662.00p 650.00p 662.00p 202709
13/03/2023 668.00p 671.03p 650.00p 655.00p 454804
10/03/2023 667.00p 672.00p 661.00p 670.00p 243986
09/03/2023 681.00p 682.68p 672.00p 678.00p 233974
08/03/2023 685.00p 687.74p 680.75p 681.00p 178432
07/03/2023 687.00p 689.46p 681.00p 687.00p 339081
06/03/2023 684.00p 690.00p 682.42p 690.00p 264581
03/03/2023 684.00p 686.00p 682.00p 686.00p 212879
02/03/2023 682.00p 686.00p 680.66p 686.00p 254336
01/03/2023 682.00p 684.00p 678.53p 683.00p 231241
28/02/2023 678.00p 680.00p 675.00p 679.00p 192933
27/02/2023 678.00p 684.00p 676.49p 678.00p 269533
24/02/2023 677.00p 679.40p 672.00p 672.00p 130529
23/02/2023 675.00p 678.00p 672.45p 677.00p 272768
22/02/2023 680.00p 680.00p 670.32p 674.00p 204830
21/02/2023 678.00p 684.00p 675.97p 681.00p 259402
20/02/2023 677.00p 684.00p 677.00p 683.00p 291614
17/02/2023 674.00p 681.00p 671.25p 681.00p 278650
16/02/2023 682.00p 684.00p 675.00p 677.00p 224136
15/02/2023 677.00p 680.00p 672.00p 680.00p 268169
14/02/2023 680.00p 681.00p 671.00p 677.00p 272223
13/02/2023 668.00p 677.00p 668.00p 677.00p 194774
10/02/2023 673.00p 677.00p 666.00p 668.00p 133979
09/02/2023 678.00p 678.00p 674.00p 674.00p 127385
08/02/2023 677.00p 678.00p 670.00p 673.00p 196555
07/02/2023 674.00p 675.00p 668.00p 669.00p 94434
06/02/2023 670.00p 673.00p 666.66p 672.00p 173176
03/02/2023 673.00p 677.00p 669.26p 675.00p 233706
02/02/2023 671.00p 676.00p 669.05p 676.00p 270342
01/02/2023 674.00p 675.00p 667.40p 672.00p 195231
31/01/2023 672.00p 675.00p 663.98p 671.00p 155124
30/01/2023 672.00p 673.00p 667.94p 672.00p 130447
27/01/2023 669.00p 674.00p 669.00p 674.00p 185811
26/01/2023 675.00p 675.00p 668.00p 671.00p 253983
25/01/2023 672.00p 672.00p 662.00p 666.00p 184781
24/01/2023 667.00p 671.68p 665.00p 666.00p 174347
23/01/2023 669.00p 674.00p 663.76p 668.00p 385281
20/01/2023 662.00p 665.33p 661.24p 664.00p 156887
19/01/2023 666.00p 667.33p 656.90p 660.00p 118224
18/01/2023 673.00p 674.00p 666.00p 669.00p 251163
17/01/2023 665.00p 674.00p 665.00p 672.00p 344671
16/01/2023 671.00p 675.00p 667.22p 675.00p 314078
13/01/2023 670.00p 673.00p 666.88p 670.00p 497372
12/01/2023 659.00p 669.00p 659.00p 669.00p 339507
11/01/2023 658.00p 665.00p 652.94p 658.00p 176245
10/01/2023 647.00p 657.00p 647.00p 657.00p 224048
09/01/2023 662.00p 662.00p 651.00p 657.00p 267943
06/01/2023 652.00p 660.00p 650.78p 660.00p 213768
05/01/2023 650.00p 655.00p 647.05p 654.00p 406650
04/01/2023 645.00p 649.63p 643.00p 648.00p 358505
03/01/2023 636.00p 649.75p 636.00p 645.00p 276932
30/12/2022 633.00p 637.25p 625.00p 636.00p 44521
29/12/2022 639.00p 639.00p 627.00p 637.00p 49917
28/12/2022 641.00p 641.00p 631.57p 636.00p 48618
23/12/2022 629.00p 633.59p 629.00p 633.00p 29244
22/12/2022 640.00p 642.00p 628.00p 632.00p 108323
21/12/2022 623.00p 637.00p 621.00p 635.00p 116362
20/12/2022 613.00p 623.06p 611.00p 622.00p 71730
19/12/2022 621.00p 623.47p 617.00p 619.00p 257089
16/12/2022 625.00p 632.00p 613.00p 616.00p 488069
15/12/2022 625.00p 628.67p 622.87p 626.00p 117756
14/12/2022 630.00p 633.00p 628.00p 630.00p 146110
13/12/2022 627.00p 637.00p 623.49p 634.00p 423143
12/12/2022 617.00p 626.00p 617.00p 626.00p 185491
09/12/2022 633.00p 633.00p 620.00p 622.00p 272854
08/12/2022 632.00p 632.00p 623.00p 624.00p 269086
07/12/2022 635.00p 638.00p 627.52p 629.00p 223854
06/12/2022 643.00p 643.00p 634.00p 637.00p 140750
05/12/2022 640.00p 643.00p 632.12p 640.00p 191203
02/12/2022 639.00p 643.00p 633.00p 633.00p 114885
01/12/2022 635.00p 640.00p 632.10p 640.00p 324293
30/11/2022 628.00p 638.00p 625.98p 632.00p 889580
29/11/2022 630.00p 631.00p 621.51p 623.00p 305099
28/11/2022 632.00p 632.00p 624.20p 625.00p 730775
25/11/2022 634.00p 635.00p 625.00p 631.00p 138087
24/11/2022 634.00p 636.00p 626.99p 627.00p 103166
23/11/2022 634.00p 635.00p 628.00p 630.00p 111939
22/11/2022 632.00p 633.00p 626.76p 630.00p 189322
21/11/2022 626.00p 629.00p 621.00p 627.00p 195708
18/11/2022 622.00p 627.00p 614.08p 626.00p 144828
17/11/2022 621.00p 624.00p 612.00p 616.00p 110441
16/11/2022 621.00p 630.00p 615.17p 620.00p 137889
15/11/2022 624.00p 630.00p 621.00p 626.00p 291249
14/11/2022 620.00p 629.00p 612.00p 627.00p 279360
11/11/2022 628.00p 633.00p 621.00p 624.00p 237312
10/11/2022 608.00p 626.00p 605.63p 626.00p 326082
09/11/2022 610.00p 615.00p 606.00p 613.00p 125591
08/11/2022 605.00p 612.78p 604.00p 612.00p 91741
07/11/2022 604.00p 614.00p 601.04p 610.00p 132606
04/11/2022 599.00p 613.00p 592.00p 609.00p 497749
03/11/2022 587.00p 596.00p 582.78p 596.00p 250425
02/11/2022 594.00p 604.00p 594.00p 597.00p 101433
01/11/2022 598.00p 607.00p 595.00p 596.00p 128256
31/10/2022 585.00p 597.00p 584.47p 591.00p 202396
28/10/2022 580.00p 587.02p 576.52p 587.00p 108558
27/10/2022 582.00p 598.00p 582.00p 590.00p 131523
26/10/2022 581.00p 590.00p 579.00p 586.00p 147030
25/10/2022 576.00p 585.00p 575.00p 581.00p 123662
24/10/2022 581.00p 581.00p 571.00p 579.00p 304821
21/10/2022 569.00p 575.00p 565.00p 572.00p 267685
20/10/2022 567.00p 582.00p 566.00p 577.00p 282788
19/10/2022 576.00p 580.00p 568.99p 576.00p 563100
18/10/2022 583.00p 586.00p 575.00p 582.00p 326360
17/10/2022 567.00p 583.29p 563.60p 578.00p 484276
14/10/2022 570.00p 580.00p 566.23p 569.00p 269731
13/10/2022 555.00p 572.00p 548.00p 565.00p 226249
12/10/2022 569.00p 572.75p 553.72p 555.00p 201870
11/10/2022 565.00p 571.15p 559.00p 568.00p 215737
10/10/2022 570.00p 574.00p 564.66p 572.00p 166600
07/10/2022 573.00p 575.84p 569.00p 574.00p 189558
06/10/2022 577.00p 584.00p 572.15p 574.00p 138912
05/10/2022 588.00p 590.00p 573.00p 580.00p 136860
04/10/2022 572.00p 593.00p 569.90p 588.00p 155544
03/10/2022 548.00p 569.00p 541.00p 568.00p 308105
30/09/2022 542.00p 554.00p 542.00p 553.00p 366599
29/09/2022 550.00p 557.00p 537.00p 543.00p 362832
28/09/2022 551.00p 557.11p 538.00p 554.00p 433739
27/09/2022 567.00p 567.37p 552.00p 552.00p 181652
26/09/2022 560.00p 566.67p 554.00p 560.00p 237984
23/09/2022 580.00p 580.00p 562.00p 563.00p 279141
22/09/2022 581.00p 584.00p 576.00p 579.00p 261421
21/09/2022 578.00p 585.00p 575.60p 581.00p 128429
20/09/2022 592.00p 594.20p 574.00p 574.00p 154160
16/09/2022 586.00p 592.00p 582.40p 587.00p 359227
15/09/2022 592.00p 593.00p 583.18p 593.00p 244623
14/09/2022 599.00p 599.80p 584.00p 584.00p 131226
13/09/2022 612.00p 613.00p 597.00p 598.00p 316034
12/09/2022 601.00p 610.00p 598.00p 608.00p 328892
09/09/2022 582.00p 599.00p 582.00p 598.00p 295114
08/09/2022 587.00p 588.00p 574.24p 585.00p 403339
07/09/2022 586.00p 586.00p 578.00p 580.00p 252159
06/09/2022 580.00p 588.60p 578.94p 588.00p 605318
05/09/2022 575.00p 580.24p 574.20p 578.00p 204886
02/09/2022 578.00p 583.80p 574.40p 580.00p 515927
01/09/2022 583.00p 585.40p 572.80p 573.00p 164376
31/08/2022 595.00p 597.00p 583.81p 584.00p 187149
30/08/2022 595.00p 600.00p 583.09p 594.00p 425800
29/08/2022 606.00p 608.00p 594.00p 594.00p 168623
26/08/2022 606.00p 608.00p 594.00p 594.00p 168623
25/08/2022 607.00p 610.75p 601.00p 601.00p 218976
24/08/2022 602.00p 608.00p 595.23p 603.00p 164222
23/08/2022 611.00p 615.92p 604.00p 605.00p 222941
22/08/2022 612.00p 615.29p 608.00p 611.00p 297497
19/08/2022 616.00p 618.00p 613.50p 618.00p 145659
18/08/2022 611.00p 618.00p 610.75p 618.00p 95372
17/08/2022 616.00p 619.00p 610.00p 615.00p 268999
16/08/2022 618.00p 621.00p 614.00p 621.00p 326183
15/08/2022 614.00p 620.00p 612.00p 616.00p 186409
12/08/2022 614.00p 618.00p 611.00p 615.00p 162737
11/08/2022 623.00p 624.00p 615.80p 617.00p 168725
10/08/2022 616.00p 620.00p 613.75p 620.00p 108480
09/08/2022 621.00p 621.00p 612.00p 612.00p 106556
08/08/2022 616.00p 620.00p 614.00p 619.00p 544133
05/08/2022 616.00p 619.00p 610.00p 614.00p 200199
04/08/2022 616.00p 620.00p 614.00p 615.00p 187312
03/08/2022 613.00p 617.00p 609.75p 617.00p 210855
02/08/2022 612.00p 618.50p 611.00p 614.00p 657009
01/08/2022 622.00p 624.99p 613.75p 620.00p 318253
29/07/2022 618.00p 623.00p 615.63p 619.00p 392816
28/07/2022 616.00p 616.00p 607.00p 613.00p 92434
27/07/2022 614.00p 618.00p 611.71p 612.00p 114168
26/07/2022 611.00p 618.00p 606.00p 612.00p 149848
25/07/2022 606.00p 614.00p 605.00p 614.00p 241657
22/07/2022 612.00p 615.00p 607.00p 612.00p 335418
21/07/2022 603.00p 612.00p 600.00p 612.00p 144776
20/07/2022 610.00p 614.00p 601.00p 605.00p 156937
19/07/2022 584.00p 609.00p 584.00p 605.00p 103272
18/07/2022 584.00p 598.78p 589.00p 589.00p 85372
15/07/2022 584.00p 592.00p 583.00p 590.00p 197185
14/07/2022 584.00p 589.00p 575.00p 580.00p 228585
13/07/2022 587.00p 590.70p 582.00p 587.00p 169615
12/07/2022 593.00p 595.40p 586.00p 593.00p 90492

*Close Price adjusted for both dividends and splits