1. Share Prices

  2. Edinburgh Worldwide Investment Trust PLC (EWI)

194.20p+1.40 (+0.73%)07 Aug 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
Aug 6, 2025193.80p194.60p191.60p192.80p500,913
Aug 5, 2025190.40p194.05p187.56p192.80p520,522
Aug 4, 2025189.60p191.00p186.10p189.80p394,257
Aug 1, 2025189.20p192.00p185.80p187.00p472,116
Jul 31, 2025189.60p192.20p188.63p191.80p822,263
Jul 30, 2025187.00p188.80p185.80p188.00p1,105,219
Jul 29, 2025189.40p191.00p187.40p187.40p447,633
Jul 28, 2025189.80p191.00p187.94p188.00p1,902,509
Jul 25, 2025186.40p188.20p185.20p188.20p234,380
Jul 24, 2025186.00p187.60p185.40p186.40p794,940
Jul 23, 2025184.20p187.00p183.00p186.60p255,446
Jul 22, 2025183.60p185.80p182.40p183.80p533,146
Jul 21, 2025185.20p185.80p182.40p184.80p1,033,173
Jul 18, 2025182.80p184.40p180.69p184.00p369,514
Jul 17, 2025180.80p182.29p178.76p181.00p269,264
Jul 16, 2025179.00p183.80p178.20p178.20p416,058
Jul 15, 2025179.80p182.80p176.00p180.20p543,670
Jul 14, 2025178.40p180.20p176.53p180.20p310,686
Jul 11, 2025179.60p179.60p175.40p179.00p675,905
Jul 10, 2025177.60p179.60p176.51p178.80p525,157
Jul 9, 2025178.00p178.00p175.00p176.00p421,985
Jul 8, 2025175.00p177.80p173.82p175.40p1,685,544
Jul 7, 2025175.40p179.20p175.40p176.00p308,532
Jul 4, 2025176.60p179.80p175.80p177.40p245,697
Jul 3, 2025178.00p179.20p175.96p177.80p362,458
Jul 2, 2025175.00p177.80p173.20p177.80p366,373
Jul 1, 2025170.40p175.60p170.40p175.60p631,940
Jun 30, 2025170.80p174.40p170.00p173.00p376,995
Jun 27, 2025171.60p173.40p169.16p172.40p8,852,987
Jun 26, 2025167.20p171.60p167.20p171.40p780,846
Jun 25, 2025167.80p169.80p163.20p168.40p512,862
Jun 24, 2025167.00p168.40p164.80p165.80p762,603
Jun 23, 2025166.80p167.20p161.60p165.00p667,864
Jun 20, 2025164.40p167.60p161.60p165.80p1,161,049
Jun 19, 2025163.20p166.80p162.72p163.20p759,098
Jun 18, 2025164.80p166.60p162.20p165.00p738,597
Jun 17, 2025167.00p167.00p163.51p164.60p1,115,768
Jun 16, 2025167.40p170.00p162.57p165.20p465,520
Jun 13, 2025163.20p166.00p162.40p164.80p424,753
Jun 12, 2025168.60p168.62p165.00p166.00p289,763
Jun 11, 2025169.40p169.40p166.00p168.60p423,708
Jun 10, 2025169.00p169.80p166.38p167.40p568,267
Jun 9, 2025168.00p170.00p166.00p168.00p452,001
Jun 6, 2025165.60p168.00p163.34p168.00p663,274
Jun 5, 2025168.00p168.00p164.60p166.00p722,863
Jun 4, 2025166.00p168.40p163.88p165.60p694,327
Jun 3, 2025166.40p169.00p163.40p164.00p498,037
Jun 2, 2025163.40p167.80p162.60p163.40p809,353
May 30, 2025166.60p169.00p163.43p163.80p479,326
May 29, 2025169.00p169.00p164.00p164.00p668,281
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC376.907.56
Harbour Energy PLC218.607.05
Intercontinental Hotels Group PLC9,246.006.52
Raspberry Pi Holdings PLC422.004.71
Serco Group PLC219.004.58
Future PLC738.003.80

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.20-12.99
Hikma Pharmaceuticals PLC1,760.00-6.58
Babcock International Group PLC953.50-5.22
Bae Systems PLC1,764.50-5.03
Metro Bank Holdings PLC107.00-4.80
Man Group PLC159.60-3.80