1. Share Prices

  2. Edinburgh Investment Trust PLC (EDIN)

754.00p-6.00 (-0.79%)06 Sep 2024, 16:36
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
Sep 6, 2024766.00p766.00p751.00p754.00p275,326
Sep 5, 2024762.00p764.00p759.47p760.00p224,747
Sep 4, 2024753.00p765.00p753.00p763.00p304,311
Sep 3, 2024765.00p770.00p759.00p767.00p295,921
Sep 2, 2024772.00p774.00p765.00p766.00p267,311
Aug 30, 2024771.00p771.00p765.00p769.00p342,764
Aug 29, 2024766.00p768.00p761.70p767.00p273,635
Aug 28, 2024768.00p771.00p764.00p765.00p296,847
Aug 27, 2024762.00p770.00p761.05p770.00p252,214
Aug 23, 2024760.00p767.00p759.13p765.00p217,375
Aug 22, 2024760.00p764.00p760.00p762.00p177,286
Aug 21, 2024762.00p764.67p760.00p762.00p382,905
Aug 20, 2024767.00p770.78p760.00p760.00p95,016
Aug 19, 2024761.00p770.00p759.00p769.00p137,504
Aug 16, 2024766.00p769.69p762.69p765.00p92,736
Aug 15, 2024754.00p770.00p753.00p768.00p172,357
Aug 14, 2024759.00p760.33p755.33p759.00p149,395
Aug 13, 2024756.00p758.08p750.00p754.00p202,718
Aug 12, 2024755.00p757.00p752.00p755.00p268,760
Aug 9, 2024753.00p754.00p749.90p752.00p126,414
Aug 8, 2024745.00p749.00p740.72p747.00p98,892
Aug 7, 2024749.00p752.60p745.00p750.00p156,557
Aug 6, 2024744.00p748.00p734.35p741.00p241,115
Aug 5, 2024747.00p747.00p727.36p736.00p376,500
Aug 2, 2024769.00p771.08p757.00p757.00p414,006
Aug 1, 2024781.00p786.00p771.00p778.00p241,015
Jul 31, 2024779.00p784.00p775.00p781.00p260,845
Jul 30, 2024767.00p777.00p767.00p776.00p476,479
Jul 29, 2024771.00p778.00p767.00p773.00p265,309
Jul 26, 2024752.00p769.00p749.04p769.00p359,025
Jul 25, 2024749.00p752.00p740.08p750.00p133,587
Jul 24, 2024748.00p752.02p748.00p749.00p289,131
Jul 23, 2024748.00p753.00p748.00p752.00p147,584
Jul 22, 2024753.00p755.00p747.00p754.00p113,052
Jul 19, 2024748.00p752.99p745.00p749.00p302,042
Jul 18, 2024750.00p755.00p747.08p752.00p391,766
Jul 17, 2024746.00p746.34p739.00p746.00p351,773
Jul 16, 2024743.00p745.78p740.00p743.00p388,332
Jul 15, 2024744.00p750.00p740.48p746.00p236,891
Jul 12, 2024743.00p748.00p740.00p748.00p321,510
Jul 11, 2024740.00p744.45p737.40p744.00p177,774
Jul 10, 2024730.00p739.00p730.00p739.00p136,421
Jul 9, 2024731.00p737.00p728.48p732.00p154,359
Jul 8, 2024727.00p739.00p727.00p735.00p277,100
Jul 5, 2024735.00p740.00p730.25p737.00p231,911
Jul 4, 2024722.00p733.00p722.00p730.00p224,936
Jul 3, 2024719.00p726.00p718.00p726.00p159,731
Jul 2, 2024717.00p721.00p716.69p720.00p375,393
Jul 1, 2024727.00p729.04p721.23p723.00p233,470
Jun 28, 2024725.00p728.04p723.00p726.00p212,823
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:
05 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Molten Ventures PLC410.002.50
Safestore Holdings PLC892.001.94
Alfa Financial Software Holdings PLC218.001.87
British Land Company PLC442.001.80
Tritax Eurobox PLC71.001.72
Goodwin PLC7,220.001.69

Fallers

CompanyPrice% Chg
Babcock International Group PLC467.60-6.76
Vistry Group PLC1,340.00-6.29
Bank Of Georgia Group PLC4,055.00-6.24
Kainos Group PLC840.00-5.62
Ithaca Energy PLC109.80-5.34
Auction Technology Group PLC369.50-5.26
Risers/fallers data from previous trading day. Today's data available from 8:15am.