1. Share Prices

  2. Edinburgh Worldwide Investment Trust PLC (EWI)

204.00p+0.50 (+0.25%)05 Nov 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Edinburgh Worldwide Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 2025202.00p204.00p200.23p204.00p939,800
Nov 4, 2025205.00p205.50p201.50p203.50p589,992
Nov 3, 2025208.00p208.00p203.50p204.50p640,167
Oct 31, 2025204.50p207.50p202.78p205.00p875,672
Oct 30, 2025206.00p209.50p203.71p205.00p919,528
Oct 29, 2025209.50p209.50p205.50p206.50p629,943
Oct 28, 2025205.50p208.50p205.00p206.00p344,378
Oct 27, 2025210.00p210.00p205.45p206.50p422,332
Oct 24, 2025207.50p207.50p200.50p206.50p324,559
Oct 23, 2025200.00p207.00p198.80p201.00p1,208,321
Oct 22, 2025204.00p205.00p200.00p200.00p534,816
Oct 21, 2025204.00p208.50p201.99p204.00p498,782
Oct 20, 2025207.00p207.00p199.40p203.00p1,615,603
Oct 17, 2025207.00p207.00p199.00p200.00p1,719,155
Oct 16, 2025209.50p211.00p202.00p207.00p1,648,457
Oct 15, 2025211.50p211.50p206.50p210.00p718,178
Oct 14, 2025205.00p215.74p202.00p209.00p1,280,366
Oct 13, 2025208.50p209.50p202.60p207.50p1,268,014
Oct 10, 2025207.50p209.98p203.50p206.00p2,145,286
Oct 9, 2025207.00p209.50p204.82p208.00p1,288,947
Oct 8, 2025208.00p208.00p204.00p207.50p2,294,690
Oct 7, 2025207.00p207.50p204.00p204.50p767,099
Oct 6, 2025207.50p208.00p203.82p204.50p1,124,147
Oct 3, 2025206.00p206.00p203.00p205.50p1,005,375
Oct 2, 2025204.50p205.50p202.36p203.00p327,510
Oct 1, 2025203.00p204.00p200.00p204.00p746,398
Sep 30, 2025205.50p205.50p201.00p202.50p444,629
Sep 29, 2025203.00p204.24p201.50p203.00p1,153,920
Sep 26, 2025206.00p206.00p200.50p200.50p915,930
Sep 25, 2025204.00p205.50p200.50p202.00p1,642,007
Sep 24, 2025207.00p207.15p203.50p204.00p521,323
Sep 23, 2025204.00p207.00p202.75p207.00p512,672
Sep 22, 2025203.00p205.50p200.50p205.50p1,602,282
Sep 19, 2025199.60p204.00p199.60p202.50p1,073,852
Sep 18, 2025194.00p200.64p194.00p200.00p3,251,756
Sep 17, 2025193.40p197.20p193.40p196.60p533,670
Sep 16, 2025194.60p196.00p192.60p194.60p859,353
Sep 15, 2025197.20p197.20p193.40p194.60p600,725
Sep 12, 2025195.40p197.00p194.20p194.20p368,701
Sep 11, 2025197.20p197.20p193.80p195.60p394,014
Sep 10, 2025194.00p197.00p192.80p194.60p562,911
Sep 9, 2025192.40p195.60p192.40p193.00p413,592
Sep 8, 2025191.00p194.60p188.20p194.00p474,027
Sep 5, 2025192.60p192.60p189.10p191.40p734,885
Sep 4, 2025190.60p191.60p188.20p190.20p301,232
Sep 3, 2025189.00p191.50p189.00p191.20p999,939
Sep 2, 2025189.60p193.80p189.40p189.40p775,151
Sep 1, 2025193.80p193.80p189.40p192.00p741,051
Aug 29, 2025193.00p194.60p191.80p191.80p718,973
Aug 28, 2025193.40p194.20p190.00p193.00p475,596
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
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.