1. Share Prices

  2. Edinburgh Investment Trust PLC (EDIN)

824.80p+4.80 (+0.59%)11 Nov 2025, 08:06
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
Nov 10, 2025817.00p820.00p814.00p820.00p222,707
Nov 7, 2025823.00p823.00p806.00p813.00p276,032
Nov 6, 2025826.00p826.00p819.00p820.00p177,732
Nov 5, 2025813.00p826.00p813.00p826.00p307,653
Nov 4, 2025813.00p821.00p808.00p818.00p279,305
Nov 3, 2025826.00p827.00p817.00p819.00p227,273
Oct 31, 2025825.00p838.76p818.00p819.00p362,181
Oct 30, 2025833.00p833.00p821.00p828.00p200,140
Oct 29, 2025837.00p841.00p836.00p837.00p288,263
Oct 28, 2025839.00p842.00p834.50p839.00p228,488
Oct 27, 2025838.00p840.00p834.50p839.00p229,273
Oct 24, 2025831.00p837.25p826.00p837.00p203,429
Oct 23, 2025828.00p830.00p822.12p830.00p306,304
Oct 22, 2025816.00p825.00p813.00p825.00p258,902
Oct 21, 2025807.00p812.00p807.00p812.00p263,417
Oct 20, 2025804.00p809.00p797.59p809.00p251,173
Oct 17, 2025808.00p808.00p790.00p801.00p459,837
Oct 16, 2025812.00p814.00p803.00p808.00p198,222
Oct 15, 2025814.00p823.00p806.41p812.00p227,314
Oct 14, 2025809.00p816.00p807.03p815.00p221,799
Oct 13, 2025814.00p818.00p807.00p813.00p291,570
Oct 10, 2025814.00p819.00p805.00p819.00p289,316
Oct 9, 2025817.00p818.00p814.00p818.00p224,992
Oct 8, 2025811.00p817.50p810.00p816.00p209,698
Oct 7, 2025812.00p818.00p810.00p812.00p225,627
Oct 6, 2025817.00p819.00p811.00p812.00p330,086
Oct 3, 2025816.00p818.00p801.25p816.00p559,289
Oct 2, 2025815.00p815.00p807.00p809.00p252,027
Oct 1, 2025800.00p809.00p797.41p809.00p297,019
Sep 30, 2025796.00p801.00p791.00p800.00p276,907
Sep 29, 2025791.00p797.00p788.89p796.00p218,730
Sep 26, 2025790.00p790.00p782.00p789.00p430,697
Sep 25, 2025787.00p790.00p781.00p782.00p212,928
Sep 24, 2025788.00p789.00p784.00p788.00p275,954
Sep 23, 2025795.00p795.00p788.23p789.00p250,410
Sep 22, 2025791.00p795.50p788.00p790.00p184,798
Sep 19, 2025794.00p796.40p790.00p791.00p740,913
Sep 18, 2025796.00p797.00p791.00p795.00p321,610
Sep 17, 2025796.00p798.00p793.00p793.00p245,701
Sep 16, 2025802.00p804.00p792.78p794.00p199,080
Sep 15, 2025803.00p805.09p799.00p802.00p199,756
Sep 12, 2025808.00p811.00p801.37p803.00p182,807
Sep 11, 2025802.00p805.00p799.00p805.00p161,781
Sep 10, 2025802.00p808.00p799.00p800.00p253,092
Sep 9, 2025805.00p809.00p800.00p803.00p165,700
Sep 8, 2025802.00p807.00p800.02p804.00p179,864
Sep 5, 2025802.00p807.00p799.00p802.00p225,462
Sep 4, 2025795.00p803.00p792.00p803.00p261,586
Sep 3, 2025788.00p795.00p786.87p795.00p287,139
Sep 2, 2025801.00p801.00p786.00p790.00p298,976
123456
Showing 1 to 50 of 253

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Vodafone Group PLC91.603.01
Watches Of Switzerland Group PLC443.344.41
Ncc Group PLC152.004.54
Wpp PLC293.702.37
Alfa Financial Software Holdings PLC225.003.69
Informa PLC987.201.98

Fallers

CompanyPrice% Chg
Sirius Real Estate LD98.10-4.57
Rank Group PLC108.40-4.07
Ashmore Group PLC163.86-4.18
Dcc PLC4,636.00-2.89
Croda International PLC2,704.00-2.77
Dunelm Group PLC1,107.00-2.29