Dark

EDIN
EDINBURGH INVESTMENT TRUST PLC
stock LSE

Inactive

Jun 25, 2024

728.00GBP-0.410%(-3.00)181,537

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-25	730.0000	731.0000	725.0000	728.0000	-0.410%	181,537	0.000%
2024-06-24	727.0000	733.0000	727.0000	731.0000	+0.550%	108,371	-0.410%
2024-06-21	729.0000	730.0000	725.0000	727.0000	-0.547%	563,040	+0.138%
2024-06-20	725.0000	731.0000	725.0000	731.0000	+0.828%	219,755	-0.410%
2024-06-19	718.0000	725.0000	718.0000	725.0000	+0.694%	553,506	+0.414%
2024-06-18	718.0000	721.0000	717.0000	720.0000	+0.699%	432,535	+1.111%
2024-06-17	720.0000	720.0000	715.0000	715.0000	-0.694%	256,766	+1.818%
2024-06-14	717.0000	720.0000	716.0000	720.0000	+0.139%	270,015	+1.111%
2024-06-13	722.0000	724.0000	717.0000	719.0000	-1.372%	236,943	+1.252%
2024-06-12	721.0000	729.0000	721.0000	729.0000	+1.250%	378,545	-0.137%
2024-06-11	726.0000	726.0000	715.0000	720.0000	-0.826%	253,337	+1.111%
2024-06-10	728.0000	729.0000	725.0000	726.0000	-0.820%	225,981	+0.275%
2024-06-07	730.0000	732.0000	730.0000	732.0000	-0.408%	100,629	-0.546%
2024-06-06	734.0000	735.0000	730.0000	735.0000	0.000%	135,204	-0.952%
2024-06-05	746.0000	746.0000	732.0000	735.0000	+0.136%	175,904	-0.952%
2024-06-04	733.0000	735.0000	732.0000	734.0000	-0.945%	243,369	-0.817%
2024-06-03	743.0000	746.0000	738.0000	741.0000	-0.135%	190,026	-1.754%
2024-05-31	733.0000	742.0000	733.0000	742.0000	+0.952%	163,613	-1.887%
2024-05-30	728.0000	735.0000	724.0000	735.0000	+0.962%	254,214	-0.952%
2024-05-29	731.0000	732.0000	725.0000	728.0000	-0.817%	315,585	0.000%
2024-05-28	731.0000	738.0000	731.0000	734.0000	-0.136%	459,254	-0.817%
2024-05-24	730.0000	736.0000	730.0000	735.0000	+0.136%	211,695	-0.952%
2024-05-23	737.0000	737.0000	732.0000	734.0000	0.000%	368,227	-0.817%
2024-05-22	731.0000	734.0000	726.0000	734.0000	-0.136%	262,224	-0.817%
2024-05-21	734.0000	735.0000	731.0000	735.0000	+0.136%	204,261	-0.952%
2024-05-20	737.0000	737.0000	733.0000	734.0000	+0.273%	539,393	-0.817%
2024-05-17	740.0000	740.0000	729.0000	732.0000	-0.408%	252,853	-0.546%
2024-05-16	738.0000	738.0000	733.0000	735.0000	-0.271%	338,918	-0.952%
2024-05-15	738.0000	738.0000	737.0000	737.0000	0.000%	560,502	-1.221%
2024-05-14	739.0000	739.0000	735.0000	737.0000	-0.271%	735,179	-1.221%
2024-05-13	739.0000	741.0000	739.0000	739.0000	-0.404%	498,646	-1.488%
2024-05-10	735.0000	742.0000	735.0000	742.0000	+1.366%	185,616	-1.887%
2024-05-09	731.0000	736.0000	731.0000	732.0000	-0.272%	206,315	-0.546%
2024-05-08	729.0000	735.0000	729.0000	734.0000	+0.686%	194,292	-0.817%
2024-05-07	725.0000	731.0000	725.0000	729.0000	+1.674%	292,681	-0.137%
2024-05-02	714.0000	719.0000	714.0000	717.0000	-0.555%	164,647	+1.534%
2024-05-01	717.0000	723.0000	717.0000	721.0000	+10,425.547%	127,692	+0.971%
2024-03-22	6.8300	6.8500	6.8000	6.8500	+0.440%	268,548	+10,527.737%
2024-03-21	6.7700	6.8200	6.7500	6.8200	+1.639%	341,270	+10,574.487%
2024-03-20	6.7100	6.7200	6.6800	6.7100	0.000%	309,483	+10,749.478%
2024-03-19	6.7000	6.7300	6.6600	6.7100	-0.149%	532,039	+10,749.478%
2024-03-18	6.7100	6.7200	6.6800	6.7200	-0.444%	294,835	+10,733.333%
2024-03-15	6.7000	6.7500	6.7000	6.7500	+0.746%	522,149	+10,685.185%
2024-03-14	6.7300	6.7300	6.6700	6.7000	-0.446%	228,655	+10,765.672%
2024-03-13	6.7500	6.7500	6.6900	6.7300	-0.148%	519,780	+10,717.236%
2024-03-12	6.7600	6.7700	6.7300	6.7400	+0.597%	354,413	+10,701.187%
2024-03-11	6.6500	6.7000	6.6500	6.7000	-0.298%	325,414	+10,765.672%
2024-03-08	6.7000	6.7200	6.6800	6.7200	-0.444%	303,286	+10,733.333%
2024-03-07	6.7100	6.7500	6.7000	6.7500	+0.297%	340,060	+10,685.185%
2024-03-06	6.6700	6.7300	6.6700	6.7300	+1.051%	366,361	+10,717.236%
2024-03-05	6.6400	6.6700	6.6200	6.6600	-0.150%	296,775	+10,830.931%
2024-03-04	6.7300	6.7300	6.6400	6.6700	-0.744%	248,015	+10,814.543%
2024-03-01	6.6600	6.7200	6.6600	6.7200	+1.053%	399,062	+10,733.333%
2024-02-29	6.6100	6.6600	6.6100	6.6500	+0.605%	409,889	+10,847.368%
2024-02-28	6.6300	6.6300	6.6000	6.6100	-0.751%	300,000	+10,913.616%
2024-02-27	6.7000	6.7000	6.6500	6.6600	0.000%	357,513	+10,830.931%
2024-02-26	6.6400	6.6800	6.6300	6.6600	-0.150%	285,204	+10,830.931%
2024-02-23	6.6800	6.6800	6.6300	6.6700	+0.150%	317,941	+10,814.543%
2024-02-22	6.6400	6.6600	6.6200	6.6600	+0.756%	432,447	+10,830.931%
2024-02-21	6.6400	6.6500	6.5900	6.6100	-0.900%	287,467	+10,913.616%
2024-02-20	6.6400	6.6800	6.6400	6.6700	0.000%	348,353	+10,814.543%
2024-02-19	6.6500	6.6700	6.6400	6.6700	-0.150%	274,441	+10,814.543%
2024-02-16	6.6000	6.6800	6.6000	6.6800	+1.520%	447,800	+10,798.204%
2024-02-15	6.6000	6.6000	6.5600	6.5800	+0.305%	300,925	+10,963.830%
2024-02-14	6.5600	6.5700	6.5400	6.5600	+0.923%	228,452	+10,997.561%
2024-02-13	6.5500	6.5600	6.4800	6.5000	-0.915%	525,103	+11,100.000%
2024-02-12	6.5300	6.5600	6.5300	6.5600	+0.459%	246,050	+10,997.561%
2024-02-09	6.5600	6.5600	6.5200	6.5300	-0.153%	277,926	+11,048.545%
2024-02-08	6.5900	6.5900	6.5400	6.5400	-1.208%	561,459	+11,031.498%
2024-02-07	6.6200	6.6200	6.5800	6.6200	-0.151%	267,916	+10,896.979%
2024-02-06	6.6000	6.6300	6.5700	6.6300	+0.760%	435,066	+10,880.392%
2024-02-05	6.6300	6.6300	6.5500	6.5800	-0.303%	544,116	+10,963.830%
2024-02-02	6.6600	6.6900	6.6000	6.6000	-0.602%	674,324	+10,930.303%
2024-02-01	6.7000	6.7100	6.6300	6.6400	-1.484%	188,939	+10,863.855%
2024-01-31	6.7300	6.7600	6.7300	6.7400	-0.296%	178,133	+10,701.187%
2024-01-30	6.7500	6.7800	6.7500	6.7600	+0.297%	191,070	+10,669.231%
2024-01-29	6.7500	6.7600	6.7200	6.7400	-0.148%	255,305	+10,701.187%
2024-01-26	6.7200	6.7600	6.7200	6.7500	+0.746%	340,802	+10,685.185%
2024-01-25	6.7400	6.7400	6.6600	6.7000	0.000%	372,977	+10,765.672%
2024-01-24	6.7000	6.7000	6.6500	6.7000	+0.450%	377,465	+10,765.672%
2024-01-23	6.7000	6.7000	6.6500	6.6700	-0.150%	510,757	+10,814.543%
2024-01-22	6.6400	6.6800	6.6300	6.6800	+0.906%	290,587	+10,798.204%
2024-01-19	6.6600	6.6600	6.6100	6.6200	-0.301%	85,976	+10,896.979%
2024-01-18	6.6200	6.6600	6.6200	6.6400	+0.454%	104,286	+10,863.855%
2024-01-17	6.6900	6.6900	6.6100	6.6100	-2.074%	208,754	+10,913.616%
2024-01-16	6.7700	6.7700	6.7300	6.7500	-0.295%	253,913	+10,685.185%
2024-01-15	6.8000	6.8000	6.7500	6.7700	-0.295%	170,171	+10,653.323%
2024-01-12	6.7800	6.8300	6.7500	6.7900	+0.444%	365,796	+10,621.649%
2024-01-11	6.8100	6.8200	6.7300	6.7600	-0.880%	384,348	+10,669.231%
2024-01-10	6.8400	6.8600	6.8100	6.8200	-0.438%	295,336	+10,574.487%
2024-01-09	6.8300	6.8500	6.8200	6.8500	0.000%	338,832	+10,527.737%
2024-01-08	6.7600	6.8500	6.7600	6.8500	+0.587%	339,231	+10,527.737%
2024-01-05	6.8200	6.8300	6.7500	6.8100	-0.584%	302,400	+10,590.162%
2024-01-04	6.8400	6.8500	6.8100	6.8500	+0.587%	703,397	+10,527.737%
2024-01-03	6.8200	6.8500	6.8000	6.8100	-0.147%	584,281	+10,590.162%
2024-01-02	6.8600	6.8600	6.8100	6.8200	-0.438%	327,964	+10,574.487%
2023-12-29	6.8100	6.8500	6.8100	6.8500	+0.146%	269,404	+10,527.737%
2023-12-28	6.8300	6.8400	6.8100	6.8400	0.000%	298,150	+10,543.275%
2023-12-27	6.8400	6.8500	6.8100	6.8400	+0.293%	342,634	+10,543.275%
2023-12-22	6.7500	6.8200	6.7500	6.8200	+0.147%	224,617	+10,574.487%
2023-12-21	6.7900	6.8200	6.7700	6.8100	-0.147%	305,953	+10,590.162%
2023-12-20	6.8100	6.8300	6.7600	6.8200	+1.337%	281,417	+10,574.487%
2023-12-19	6.7500	6.7500	6.7000	6.7300	0.000%	274,177	+10,717.236%
2023-12-18	6.7100	6.7500	6.7100	6.7300	0.000%	432,934	+10,717.236%
2023-12-15	6.7400	6.7600	6.7100	6.7300	-0.444%	511,591	+10,717.236%
2023-12-14	6.7400	6.8000	6.7000	6.7600	+1.654%	466,759	+10,669.231%
2023-12-13	6.6800	6.6800	6.6400	6.6500	-0.746%	430,899	+10,847.368%
2023-12-12	6.6400	6.7000	6.6200	6.7000	+0.149%	423,134	+10,765.672%
2023-12-11	6.6400	6.6900	6.6100	6.6900	+0.300%	393,787	+10,781.913%
2023-12-08	6.7200	6.7200	6.6400	6.6700	+0.301%	271,562	+10,814.543%
2023-12-07	6.6200	6.6600	6.6200	6.6500	-0.598%	173,553	+10,847.368%
2023-12-06	6.6700	6.6900	6.6500	6.6900	+0.753%	385,897	+10,781.913%
2023-12-05	6.6200	6.6400	6.6100	6.6400	-0.450%	228,182	+10,863.855%
2023-12-04	6.6800	6.6800	6.6200	6.6700	-0.299%	366,056	+10,814.543%
2023-12-01	6.6100	6.6900	6.6100	6.6900	+1.210%	313,848	+10,781.913%
2023-11-30	6.5700	6.6300	6.5700	6.6100	-0.151%	396,664	+10,913.616%
2023-11-29	6.5700	6.6200	6.5700	6.6200	+0.151%	249,564	+10,896.979%
2023-11-28	6.6200	6.6200	6.5800	6.6100	-0.302%	320,079	+10,913.616%
2023-11-27	6.6200	6.6300	6.6000	6.6300	0.000%	355,198	+10,880.392%
2023-11-24	6.5900	6.6300	6.5900	6.6300	+0.151%	313,808	+10,880.392%
2023-11-23	6.5900	6.6200	6.5600	6.6200	+0.608%	353,136	+10,896.979%
2023-11-22	6.5600	6.5800	6.5400	6.5800	-0.152%	425,815	+10,963.830%
2023-11-21	6.5800	6.5900	6.5300	6.5900	-0.152%	347,778	+10,947.041%
2023-11-20	6.6200	6.6200	6.5800	6.6000	-0.452%	450,559	+10,930.303%
2023-11-17	6.6000	6.6300	6.5900	6.6300	+1.067%	324,463	+10,880.392%
2023-11-16	6.6100	6.6200	6.5400	6.5600	-0.906%	305,374	+10,997.561%
2023-11-15	6.6500	6.6600	6.6100	6.6200	+0.761%	362,196	+10,896.979%
2023-11-14	6.5000	6.5800	6.4700	6.5700	+1.233%	383,382	+10,980.670%
2023-11-13	6.4800	6.4900	6.4600	6.4900	+0.620%	210,874	+11,117.257%
2023-11-10	6.4500	6.4500	6.4300	6.4500	-0.769%	365,961	+11,186.822%
2023-11-09	6.4000	6.5000	6.4000	6.5000	+0.932%	341,758	+11,100.000%
2023-11-08	6.3500	6.4500	6.3500	6.4400	+0.625%	352,691	+11,204.348%
2023-11-07	6.4300	6.4500	6.3900	6.4000	-0.929%	466,108	+11,275.000%
2023-11-06	6.4800	6.4900	6.4200	6.4600	-0.309%	515,407	+11,169.350%
2023-11-03	6.5200	6.5200	6.4600	6.4800	-0.154%	290,995	+11,134.568%
2023-11-02	6.4400	6.4900	6.4400	6.4900	+0.933%	509,276	+11,117.257%
2023-11-01	6.3700	6.4300	6.3700	6.4300	+0.942%	373,521	+11,221.928%
2023-10-31	6.3700	6.4200	6.3700	6.3700	0.000%	168,870	+11,328.571%
2023-10-30	6.3900	6.4300	6.3700	6.3700	+0.473%	153,844	+11,328.571%
2023-10-27	6.4100	6.4100	6.3000	6.3400	-0.314%	472,245	+11,382.650%
2023-10-26	6.3600	6.3800	6.3200	6.3600	-0.469%	665,566	+11,346.541%
2023-10-25	6.4300	6.4300	6.3600	6.3900	-0.776%	651,679	+11,292.801%
2023-10-24	6.4000	6.4400	6.3800	6.4400	0.000%	381,436	+11,204.348%
2023-10-23	6.4200	6.4400	6.4000	6.4400	0.000%	398,175	+11,204.348%
2023-10-20	6.4800	6.4800	6.4300	6.4400	-1.529%	393,246	+11,204.348%
2023-10-19	6.5900	6.6200	6.5000	6.5400	-1.208%	321,715	+11,031.498%
2023-10-18	6.6200	6.6500	6.5900	6.6200	-1.046%	312,623	+10,896.979%
2023-10-17	6.5500	6.6900	6.5500	6.6900	+1.057%	395,208	+10,781.913%
2023-10-16	6.5800	6.6200	6.5800	6.6200	+0.303%	335,207	+10,896.979%
2023-10-13	6.6200	6.6700	6.5800	6.6000	-1.198%	306,649	+10,930.303%
2023-10-12	6.7000	6.7200	6.6600	6.6800	+0.300%	462,740	+10,798.204%
2023-10-11	6.6000	6.6800	6.6000	6.6600	-0.448%	442,968	+10,830.931%
2023-10-10	6.6200	6.6900	6.6100	6.6900	+2.137%	516,270	+10,781.913%
2023-10-09	6.5800	6.5800	6.5100	6.5500	+0.306%	564,039	+11,014.504%
2023-10-06	6.4500	6.5400	6.4500	6.5300	+0.307%	152,171	+11,048.545%
2023-10-05	6.5000	6.5200	6.4800	6.5100	+0.618%	378,528	+11,082.796%
2023-10-04	6.4600	6.5200	6.4400	6.4700	-0.767%	366,259	+11,151.932%
2023-10-03	6.5200	6.5700	6.5100	6.5200	-0.912%	416,486	+11,065.644%
2023-10-02	6.7100	6.7100	6.5500	6.5800	-1.497%	331,840	+10,963.830%
2023-09-29	6.7000	6.7100	6.6600	6.6800	+0.602%	284,628	+10,798.204%
2023-09-28	6.6100	6.6400	6.5800	6.6400	-0.150%	282,298	+10,863.855%
2023-09-27	6.6800	6.6800	6.6300	6.6500	-0.598%	404,029	+10,847.368%
2023-09-26	6.6900	6.7000	6.6500	6.6900	+0.300%	358,659	+10,781.913%
2023-09-25	6.7000	6.7400	6.6500	6.6700	-1.039%	164,281	+10,814.543%
2023-09-22	6.6800	6.7600	6.6800	6.7400	+0.447%	444,120	+10,701.187%
2023-09-21	6.7000	6.7700	6.6900	6.7100	-0.593%	161,091	+10,749.478%
2023-09-20	6.7600	6.7600	6.6900	6.7500	+1.048%	351,118	+10,685.185%
2023-09-19	6.6700	6.7100	6.6700	6.6800	-0.447%	562,224	+10,798.204%
2023-09-18	6.6800	6.7300	6.6600	6.7100	-0.740%	373,492	+10,749.478%
2023-09-15	6.7400	6.7600	6.7100	6.7600	+0.446%	468,868	+10,669.231%
2023-09-14	6.6200	6.7300	6.6000	6.7300	+1.815%	472,253	+10,717.236%
2023-09-13	6.5500	6.6100	6.5300	6.6100	+0.152%	369,557	+10,913.616%
2023-09-12	6.5600	6.6000	6.5400	6.6000	+1.227%	367,788	+10,930.303%
2023-09-11	6.4900	6.5600	6.4900	6.5200	-0.153%	254,557	+11,065.644%
2023-09-08	6.4900	6.5300	6.4500	6.5300	+0.462%	243,408	+11,048.545%
2023-09-07	6.4700	6.5000	6.4700	6.5000	+0.309%	270,141	+11,100.000%
2023-09-06	6.4400	6.5000	6.4400	6.4800	-0.154%	300,547	+11,134.568%
2023-09-05	6.4200	6.4900	6.4200	6.4900	-0.154%	275,036	+11,117.257%
2023-09-04	6.4900	6.5200	6.4800	6.5000	-0.307%	329,621	+11,100.000%
2023-09-01	6.4500	6.5200	6.4500	6.5200	+0.617%	317,489	+11,065.644%
2023-08-31	6.4700	6.5100	6.4500	6.4800	+0.155%	1,823,502	+11,134.568%
2023-08-30	6.4700	6.5300	6.4600	6.4700	-0.919%	1,035,219	+11,151.932%
2023-08-29	6.5000	6.5300	6.4500	6.5300	+2.351%	437,559	+11,048.545%
2023-08-25	6.4100	6.4300	6.3800	6.3800	0.000%	112,289	+11,310.658%
2023-08-24	6.4400	6.4500	6.3800	6.3800	-0.778%	468,291	+11,310.658%
2023-08-23	6.3900	6.4300	6.3700	6.4300	+0.784%	301,303	+11,221.928%
2023-08-22	6.3200	6.3800	6.3200	6.3800	+0.790%	360,581	+11,310.658%
2023-08-21	6.3200	6.3600	6.3000	6.3300	+0.158%	483,695	+11,400.790%
2023-08-18	6.3700	6.3700	6.3000	6.3200	-1.404%	329,330	+11,418.987%
2023-08-17	6.4300	6.4500	6.3900	6.4100	-0.774%	252,241	+11,257.254%
2023-08-15	6.4900	6.4900	6.4400	6.4600	-1.223%	301,862	+11,169.350%
2023-08-14	6.5100	6.5400	6.5000	6.5400	+0.461%	254,111	+11,031.498%
2023-08-11	6.5700	6.5700	6.5100	6.5100	-1.214%	154,519	+11,082.796%
2023-08-10	6.5800	6.6100	6.5500	6.5900	+0.457%	192,341	+10,947.041%
2023-08-09	6.5300	6.5600	6.5200	6.5600	+0.459%	284,351	+10,997.561%
2023-08-07	6.5000	6.5300	6.4900	6.5300	+0.462%	244,924	+11,048.545%
2023-08-04	6.5100	6.5200	6.4600	6.5000	+0.619%	195,379	+11,100.000%
2023-08-03	6.4800	6.4900	6.4000	6.4600	-0.615%	165,733	+11,169.350%
2023-08-02	6.5000	6.5100	6.4600	6.5000	-0.915%	376,647	+11,100.000%
2023-08-01	6.5800	6.5800	6.5400	6.5600	0.000%	423,994	+10,997.561%
2023-07-31	6.5300	6.6000	6.5300	6.5600	-0.152%	247,744	+10,997.561%
2023-07-28	6.5700	6.5700	6.5400	6.5700	0.000%	263,466	+10,980.670%
2023-07-27	6.5800	6.5900	6.5600	6.5700	+0.767%	808,922	+10,980.670%
2023-07-26	6.5500	6.5500	6.5000	6.5200	-0.306%	67,025	+11,065.644%
2023-07-25	6.5400	6.5500	6.5200	6.5400	0.000%	99,289	+11,031.498%
2023-07-24	6.4900	6.5500	6.4900	6.5400	0.000%	131,380	+11,031.498%
2023-07-21	6.5200	6.5600	6.5200	6.5400	-0.153%	131,416	+11,031.498%
2023-07-20	6.5400	6.5800	6.5300	6.5500	+0.460%	170,486	+11,014.504%
2023-07-19	6.4300	6.5200	6.4200	6.5200	+3.002%	366,981	+11,065.644%
2023-07-18	6.3200	6.3600	6.3200	6.3300	+0.158%	419,000	+11,400.790%
2023-07-17	6.3400	6.3600	6.3000	6.3200	-0.472%	256,076	+11,418.987%
2023-07-14	6.3500	6.3800	6.3500	6.3500	-0.314%	107,188	+11,364.567%
2023-07-13	6.3000	6.3700	6.3000	6.3700	+0.315%	295,203	+11,328.571%
2023-07-12	6.1900	6.3500	6.1900	6.3500	+2.254%	353,446	+11,364.567%
2023-07-11	6.1700	6.2200	6.1700	6.2100	+0.485%	135,705	+11,623.027%
2023-07-10	6.1500	6.2300	6.1500	6.1800	0.000%	240,610	+11,679.935%
2023-07-07	6.1500	6.1800	6.1500	6.1800	+0.488%	282,037	+11,679.935%
2023-07-06	6.2600	6.2600	6.1500	6.1500	-2.844%	516,758	+11,737.398%
2023-07-05	6.3500	6.3600	6.3100	6.3300	-1.248%	234,658	+11,400.790%
2023-07-04	6.3600	6.4100	6.3400	6.4100	+0.470%	336,762	+11,257.254%
2023-07-03	6.3900	6.4100	6.3700	6.3800	-0.156%	197,203	+11,310.658%
2023-06-30	6.3400	6.3900	6.3200	6.3900	+0.630%	476,739	+11,292.801%
2023-06-29	6.3700	6.3800	6.2900	6.3500	-0.470%	385,743	+11,364.567%
2023-06-28	6.3300	6.4400	6.3300	6.3800	+0.631%	212,044	+11,310.658%
2023-06-27	6.3000	6.3500	6.3000	6.3400	+0.635%	387,253	+11,382.650%
2023-06-26	6.3100	6.3200	6.2300	6.3000	-0.316%	311,014	+11,455.556%
2023-06-23	6.3300	6.3400	6.2800	6.3200	-0.472%	269,054	+11,418.987%
2023-06-22	6.3900	6.4000	6.3400	6.3500	-1.398%	131,467	+11,364.567%
2023-06-21	6.4500	6.4800	6.4300	6.4400	-0.770%	169,168	+11,204.348%
2023-06-20	6.5800	6.5800	6.4900	6.4900	-1.067%	371,426	+11,117.257%
2023-06-19	6.5200	6.5600	6.5200	6.5600	-0.304%	236,809	+10,997.561%
2023-06-16	6.6300	6.6300	6.5600	6.5800	-0.303%	203,259	+10,963.830%
2023-06-15	6.5700	6.6000	6.5400	6.6000	+0.457%	214,701	+10,930.303%
2023-06-14	6.6100	6.6200	6.5600	6.5700	0.000%	356,234	+10,980.670%
2023-06-13	6.6000	6.6000	6.5300	6.5700	-0.152%	217,305	+10,980.670%
2023-06-12	6.6100	6.6100	6.5600	6.5800	+0.458%	330,229	+10,963.830%
2023-06-09	6.5400	6.6100	6.5100	6.5500	-0.152%	174,240	+11,014.504%
2023-06-08	6.6200	6.6200	6.5500	6.5600	-1.205%	159,998	+10,997.561%
2023-06-07	6.6500	6.6800	6.6300	6.6400	-0.300%	268,589	+10,863.855%
2023-06-06	6.6500	6.6600	6.5800	6.6600	+0.452%	143,033	+10,830.931%
2023-06-05	6.6900	6.7000	6.6100	6.6300	-0.151%	126,727	+10,880.392%
2023-06-02	6.6000	6.6500	6.5800	6.6400	+1.529%	646,005	+10,863.855%
2023-06-01	6.4800	6.5700	6.4800	6.5400	+0.615%	186,820	+11,031.498%
2023-05-31	6.5000	6.5500	6.4600	6.5000	-0.915%	496,447	+11,100.000%
2023-05-30	6.6000	6.6700	6.5400	6.5600	-0.606%	227,856	+10,997.561%
2023-05-26	6.5800	6.6300	6.5600	6.6000	+0.152%	116,454	+10,930.303%
2023-05-25	6.5800	6.6100	6.5700	6.5900	-0.152%	82,293	+10,947.041%
2023-05-24	6.6600	6.6600	6.5700	6.6000	-1.639%	195,207	+10,930.303%
2023-05-23	6.7500	6.7600	6.6900	6.7100	-0.740%	189,258	+10,749.478%
2023-05-22	6.7700	6.7700	6.7300	6.7600	0.000%	148,755	+10,669.231%
2023-05-19	6.7800	6.7900	6.7500	6.7600	+0.745%	129,478	+10,669.231%
2023-05-18	6.7400	6.7600	6.7100	6.7100	+0.449%	116,335	+10,749.478%
2023-05-17	6.6800	6.7200	6.6700	6.6800	-0.299%	101,070	+10,798.204%
2023-05-16	6.7500	6.7600	6.6700	6.7000	+0.149%	264,869	+10,765.672%
2023-05-15	6.7200	6.7300	6.6800	6.6900	+0.450%	133,862	+10,781.913%
2023-05-12	6.6800	6.7000	6.6600	6.6600	-0.299%	259,245	+10,830.931%
2023-05-11	6.6600	6.7600	6.6500	6.6800	+0.150%	92,578	+10,798.204%
2023-05-10	6.6400	6.7000	6.6300	6.6700	-0.150%	160,949	+10,814.543%
2023-05-09	6.6700	6.7300	6.6600	6.6800	-0.595%	76,081	+10,798.204%
2023-05-05	6.6500	6.7200	6.6500	6.7200	+0.901%	212,720	+10,733.333%
2023-05-04	6.7200	6.7200	6.6600	6.6600	-1.770%	162,692	+10,830.931%
2023-05-03	6.8200	6.8200	6.7700	6.7800	+0.296%	148,840	+10,637.463%
2023-05-02	6.8000	6.8500	6.7600	6.7600	-0.734%	195,154	+10,669.231%
2023-04-28	6.8500	6.8500	6.7000	6.8100	+0.591%	189,138	+10,590.162%
2023-04-27	6.8100	6.8100	6.7600	6.7700	+0.148%	161,690	+10,653.323%
2023-04-26	6.7900	6.8000	6.7500	6.7600	-0.734%	230,256	+10,669.231%
2023-04-25	6.7700	6.8100	6.7700	6.8100	0.000%	221,171	+10,590.162%
2023-04-24	6.8600	6.8600	6.8100	6.8100	-0.439%	213,130	+10,590.162%
2023-04-21	6.8000	6.8400	6.7900	6.8400	+0.885%	132,829	+10,543.275%
2023-04-20	6.7900	6.8100	6.7800	6.7800	-0.732%	121,839	+10,637.463%
2023-04-19	6.8000	6.8300	6.8000	6.8300	-0.292%	341,968	+10,558.858%
2023-04-18	6.7700	6.8500	6.7600	6.8500	+0.440%	218,346	+10,527.737%
2023-04-17	6.8500	6.8900	6.7600	6.8200	+0.590%	420,204	+10,574.487%
2023-04-14	6.7800	6.8200	6.7600	6.7800	+0.444%	434,393	+10,637.463%
2023-04-13	6.6800	6.7600	6.6800	6.7500	+0.297%	697,416	+10,685.185%
2023-04-12	6.6500	6.7600	6.6500	6.7300	+0.749%	189,477	+10,717.236%
2023-04-11	6.6700	6.6900	6.6700	6.6800	+1.059%	284,143	+10,798.204%
2023-04-06	6.5400	6.6300	6.5400	6.6100	+0.916%	209,154	+10,913.616%
2023-04-05	6.5600	6.5600	6.5200	6.5500	-0.456%	452,448	+11,014.504%
2023-04-04	6.6500	6.6500	6.5500	6.5800	-0.454%	478,213	+10,963.830%
2023-04-03	6.6000	6.6400	6.6000	6.6100	+0.152%	172,797	+10,913.616%
2023-03-31	6.6100	6.6400	6.5800	6.6000	-0.151%	241,414	+10,930.303%
2023-03-30	6.6100	6.6200	6.6000	6.6100	+1.380%	183,409	+10,913.616%
2023-03-29	6.5100	6.5300	6.4700	6.5200	+0.617%	235,393	+11,065.644%
2023-03-28	6.4200	6.4800	6.4100	6.4800	+0.778%	380,729	+11,134.568%
2023-03-27	6.4800	6.4900	6.4200	6.4300	0.000%	453,551	+11,221.928%
2023-03-24	6.4900	6.4900	6.3400	6.4300	-1.832%	245,067	+11,221.928%
2023-03-23	6.4900	6.5500	6.4700	6.5500	+0.153%	266,988	+11,014.504%
2023-03-22	6.5000	6.5400	6.4700	6.5400	+0.307%	288,900	+11,031.498%
2023-03-21	6.3800	6.5200	6.3800	6.5200	+2.516%	435,031	+11,065.644%
2023-03-20	6.2700	6.3800	6.1700	6.3600	+0.157%	224,923	+11,346.541%
2023-03-17	6.4300	6.4800	6.2900	6.3500	-0.626%	644,404	+11,364.567%
2023-03-16	6.4700	6.4700	6.3200	6.3900	0.000%	609,617	+11,292.801%
2023-03-15	6.6400	6.6400	6.3700	6.3900	-3.474%	672,178	+11,292.801%
2023-03-14	6.5200	6.6200	6.5000	6.6200	+1.069%	212,931	+10,896.979%
2023-03-13	6.6800	6.6800	6.5100	6.5500	-2.239%	485,828	+11,014.504%
2023-03-10	6.6700	6.7000	6.6200	6.7000	-1.180%	260,140	+10,765.672%
2023-03-09	6.8100	6.8100	6.7200	6.7800	-0.441%	325,677	+10,637.463%
2023-03-08	6.8500	6.8500	6.8100	6.8100	-0.873%	222,415	+10,590.162%
2023-03-07	6.8700	6.8800	6.8100	6.8700	-0.435%	427,087	+10,496.798%
2023-03-06	6.8400	6.9000	6.8300	6.9000	+0.583%	342,178	+10,450.725%
2023-03-03	6.8400	6.8600	6.8300	6.8600	0.000%	222,507	+10,512.245%
2023-03-02	6.8200	6.8600	6.8200	6.8600	+0.439%	283,142	+10,512.245%
2023-03-01	6.8200	6.8400	6.8000	6.8300	+0.589%	245,446	+10,558.858%
2023-02-28	6.7800	6.8000	6.7500	6.7900	+0.147%	212,963	+10,621.649%
2023-02-27	6.7800	6.8300	6.7800	6.7800	+0.893%	354,678	+10,637.463%
2023-02-24	6.7700	6.7700	6.7200	6.7200	-0.739%	139,755	+10,733.333%
2023-02-23	6.7500	6.7800	6.7400	6.7700	+0.445%	284,233	+10,653.323%
2023-02-22	6.8000	6.8000	6.7100	6.7400	-1.028%	205,082	+10,701.187%
2023-02-21	6.7800	6.8100	6.7700	6.8100	-0.293%	408,569	+10,590.162%
2023-02-20	6.7700	6.8300	6.7700	6.8300	+0.294%	399,788	+10,558.858%
2023-02-17	6.7400	6.8100	6.7300	6.8100	+0.591%	395,626	+10,590.162%
2023-02-16	6.8200	6.8300	6.7500	6.7700	-0.441%	296,900	+10,653.323%
2023-02-15	6.7700	6.8000	6.7200	6.8000	+0.443%	274,172	+10,605.882%
2023-02-14	6.8000	6.8100	6.7100	6.7700	0.000%	381,711	+10,653.323%
2023-02-13	6.6800	6.7700	6.6800	6.7700	+1.347%	204,218	+10,653.323%
2023-02-10	6.7300	6.7700	6.6600	6.6800	-0.890%	143,234	+10,798.204%
2023-02-09	6.7800	6.7800	6.7400	6.7400	+0.149%	138,307	+10,701.187%
2023-02-08	6.7700	6.7700	6.7000	6.7300	+0.598%	204,316	+10,717.236%
2023-02-07	6.7400	6.7500	6.6800	6.6900	-0.446%	105,492	+10,781.913%
2023-02-06	6.7000	6.7300	6.6700	6.7200	-0.444%	181,363	+10,733.333%
2023-02-03	6.7300	6.7700	6.7100	6.7500	-0.148%	242,799	+10,685.185%
2023-02-02	6.7100	6.7600	6.7100	6.7600	+0.595%	289,229	+10,669.231%
2023-02-01	6.7400	6.7400	6.6900	6.7200	+0.149%	272,698	+10,733.333%
2023-01-31	6.7200	6.7500	6.6500	6.7100	-0.149%	156,700	+10,749.478%
2023-01-30	6.7200	6.7300	6.7000	6.7200	-0.297%	134,512	+10,733.333%
2023-01-27	6.6900	6.7400	6.6900	6.7400	+0.447%	195,183	+10,701.187%
2023-01-26	6.7500	6.7500	6.6800	6.7100	+0.751%	255,420	+10,749.478%
2023-01-25	6.7200	6.7200	6.6400	6.6600	0.000%	342,226	+10,830.931%
2023-01-24	6.6700	6.7000	6.6500	6.6600	-0.299%	194,429	+10,830.931%
2023-01-23	6.6900	6.7400	6.6500	6.6800	+0.602%	390,200	+10,798.204%
2023-01-20	6.6200	6.6500	6.6200	6.6400	+0.606%	281,301	+10,863.855%
2023-01-19	6.6600	6.6600	6.5800	6.6000	-1.345%	123,575	+10,930.303%
2023-01-18	6.7300	6.7400	6.6600	6.6900	-0.446%	324,436	+10,781.913%
2023-01-17	6.6500	6.7400	6.6500	6.7200	-0.444%	488,118	+10,733.333%
2023-01-16	6.7100	6.7500	6.6800	6.7500	+0.746%	433,317	+10,685.185%
2023-01-13	6.7000	6.7300	6.6700	6.7000	+0.149%	536,411	+10,765.672%
2023-01-12	6.5900	6.6900	6.5900	6.6900	+1.672%	354,605	+10,781.913%
2023-01-11	6.5800	6.6500	6.5600	6.5800	+0.152%	197,944	+10,963.830%
2023-01-10	6.4700	6.5700	6.4700	6.5700	0.000%	244,100	+10,980.670%
2023-01-09	6.6200	6.6200	6.5200	6.5700	-0.455%	291,636	+10,980.670%
2023-01-06	6.5200	6.6000	6.5100	6.6000	+0.917%	214,683	+10,930.303%
2023-01-05	6.5000	6.5400	6.5000	6.5400	+0.926%	406,756	+11,031.498%
2023-01-04	6.4500	6.4800	6.4300	6.4800	+0.465%	358,570	+11,134.568%
2023-01-03	6.3600	6.4900	6.3600	6.4500	+1.415%	312,393	+11,186.822%
2022-12-30	6.3300	6.3600	6.3300	6.3600	-0.157%	51,969	+11,346.541%
2022-12-29	6.3900	6.3900	6.2900	6.3700	+0.157%	51,026	+11,328.571%
2022-12-28	6.4100	6.4100	6.3400	6.3600	+0.474%	52,219	+11,346.541%
2022-12-23	6.2900	6.3300	6.2900	6.3300	+0.158%	44,258	+11,400.790%
2022-12-22	6.4000	6.4200	6.3000	6.3200	-0.472%	122,932	+11,418.987%
2022-12-21	6.2300	6.3700	6.2300	6.3500	+2.090%	175,417	+11,364.567%
2022-12-20	6.1300	6.2200	6.1100	6.2200	+0.485%	121,364	+11,604.180%
2022-12-19	6.2100	6.2100	6.1700	6.1900	+0.487%	466,194	+11,660.905%
2022-12-16	6.2500	6.2500	6.1300	6.1600	-1.597%	488,069	+11,718.182%
2022-12-15	6.2500	6.2700	6.2300	6.2600	-1.262%	132,768	+11,529.393%
2022-12-13	6.2700	6.3700	6.2500	6.3400	+1.278%	535,343	+11,382.650%
2022-12-12	6.1700	6.2600	6.1700	6.2600	+0.643%	186,856	+11,529.393%
2022-12-09	6.3300	6.3300	6.2000	6.2200	-0.321%	451,498	+11,604.180%
2022-12-08	6.3200	6.3200	6.2300	6.2400	-0.795%	280,329	+11,566.667%
2022-12-07	6.3500	6.3700	6.2800	6.2900	-1.256%	233,061	+11,473.927%
2022-12-06	6.4300	6.4300	6.3400	6.3700	-0.469%	374,789	+11,328.571%
2022-12-05	6.4000	6.4300	6.3400	6.4000	+1.106%	294,253	+11,275.000%
2022-12-02	6.3900	6.4000	6.3300	6.3300	-1.094%	123,596	+11,400.790%
2022-12-01	6.3500	6.4000	6.3400	6.4000	+1.266%	399,298	+11,275.000%
2022-11-30	6.2800	6.3200	6.2700	6.3200	+1.445%	973,858	+11,418.987%
2022-11-29	6.3000	6.3100	6.2300	6.2300	-0.320%	437,749	+11,585.393%
2022-11-28	6.3200	6.3200	6.2500	6.2500	-0.951%	886,452	+11,548.000%
2022-11-25	6.3400	6.3500	6.2500	6.3100	+0.638%	141,890	+11,437.242%
2022-11-24	6.3400	6.3600	6.2700	6.2700	-0.476%	121,432	+11,510.845%
2022-11-23	6.3400	6.3500	6.2800	6.3000	0.000%	113,537	+11,455.556%

.dark-mode .sZqjX3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sZqjX3{ color: #333333; background-color: white; border: 2px solid #333333; }EDINEDINBURGH INVESTMENT TRUST PLCstock LSE

EDIN
EDINBURGH INVESTMENT TRUST PLC
stock LSE