1. Share Prices

  2. Edinburgh Investment Trust PLC (EDIN)

691.00p-11.00 (-1.57%)16 Apr 2024, 14:33
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Edinburgh Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 15, 2024699.00p706.00p698.00p702.00p343,341
Apr 12, 2024697.00p703.27p694.00p701.00p285,867
Apr 11, 2024696.00p696.00p689.00p694.00p294,975
Apr 10, 2024698.00p699.12p690.00p696.00p374,994
Apr 9, 2024689.00p695.00p689.00p691.00p263,425
Apr 8, 2024683.00p694.00p683.00p693.00p405,843
Apr 5, 2024691.00p691.00p684.00p687.00p679,950
Apr 4, 2024688.00p692.00p682.00p692.00p310,030
Apr 3, 2024684.00p686.24p680.24p686.00p365,270
Apr 2, 2024689.00p689.00p681.07p686.00p329,057
Mar 28, 2024686.00p690.00p682.50p690.00p423,307
Mar 27, 2024684.00p686.00p680.50p686.00p433,831
Mar 26, 2024684.00p684.00p678.12p683.00p392,872
Mar 25, 2024686.00p686.00p677.90p682.00p457,617
Mar 22, 2024683.00p685.16p679.22p685.00p268,548
Mar 21, 2024677.00p682.00p674.21p682.00p341,270
Mar 20, 2024671.00p673.00p668.00p671.00p309,483
Mar 19, 2024670.00p673.00p666.00p671.00p532,039
Mar 18, 2024671.00p672.00p668.00p672.00p294,835
Mar 15, 2024670.00p675.00p668.90p675.00p522,149
Mar 14, 2024673.00p678.00p667.00p670.00p228,655
Mar 13, 2024675.00p676.34p669.00p673.00p519,780
Mar 12, 2024676.00p677.00p673.00p674.00p354,413
Mar 11, 2024665.00p670.64p665.00p670.00p325,414
Mar 8, 2024670.00p672.00p668.00p672.00p303,286
Mar 7, 2024671.00p675.33p669.72p675.00p340,060
Mar 6, 2024667.00p673.00p665.88p673.00p366,361
Mar 5, 2024664.00p667.00p661.83p666.00p296,775
Mar 4, 2024673.00p673.00p663.00p667.00p248,015
Mar 1, 2024666.00p672.00p666.00p672.00p399,062
Feb 29, 2024661.00p666.67p661.00p665.00p409,889
Feb 28, 2024663.00p664.78p660.00p661.00p300,000
Feb 27, 2024670.00p670.00p664.65p666.00p357,513
Feb 26, 2024664.00p670.25p663.00p666.00p285,204
Feb 23, 2024668.00p672.00p663.00p667.00p317,941
Feb 22, 2024664.00p667.60p661.00p666.00p432,447
Feb 21, 2024664.00p665.00p659.00p661.00p287,467
Feb 20, 2024664.00p668.00p664.00p667.00p348,353
Feb 19, 2024665.00p667.00p663.85p667.00p274,441
Feb 16, 2024660.00p668.00p660.00p668.00p447,800
Feb 15, 2024660.00p660.00p656.00p658.00p300,925
Feb 14, 2024656.00p657.00p652.00p656.00p228,452
Feb 13, 2024655.00p656.00p647.90p650.00p525,103
Feb 12, 2024653.00p656.48p653.00p656.00p246,050
Feb 9, 2024656.00p656.40p651.45p653.00p277,926
Feb 8, 2024659.00p659.00p654.00p654.00p561,459
Feb 7, 2024662.00p663.00p658.00p662.00p267,916
Feb 6, 2024660.00p663.00p657.00p663.00p435,066
Feb 5, 2024663.00p664.00p655.00p658.00p544,116
Feb 2, 2024666.00p669.60p660.00p660.00p674,324
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Croda International PLC4,887.002.47
Plus500 LTD2,034.002.78
Savills PLC1,050.002.34
Harbour Energy PLC297.601.71
Wood Group (John) PLC142.801.71
Centamin PLC128.201.50

Fallers

CompanyPrice% Chg
Dr. Martens PLC63.10-33.54
Auction Technology Group PLC536.00-13.96
Tui AG579.50-5.62
Qinetiq Group PLC338.20-5.48
Ferrexpo PLC44.85-5.18
Hays PLC88.00-4.86