Want to see GB:EDIN full AI Analyst Report?
Edinburgh Investment Trust PLC (EDIN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 857.00 | 863.00 | 856.00 | 860.00 | 860.00 | -0.12% | 210,350 | 0.87 |
| Oct 29, 2026 | 865.00 | 865.00 | 855.00 | 861.00 | 861.00 | -0.12% | 214,323 | 0.88 |
| Oct 28, 2026 | 865.00 | 866.00 | 858.00 | 862.00 | 862.00 | -0.46% | 270,092 | 1.11 |
| Oct 27, 2026 | 855.00 | 866.00 | 854.00 | 866.00 | 866.00 | +0.12% | 181,115 | 0.74 |
| Oct 26, 2026 | 864.00 | 866.00 | 849.00 | 865.00 | 865.00 | +0.93% | 305,937 | 1.25 |
| Oct 23, 2026 | 856.00 | 857.00 | 850.83 | 857.00 | 857.00 | -0.23% | 198,573 | 0.78 |
| Oct 22, 2026 | 848.00 | 859.00 | 845.00 | 859.00 | 859.00 | +0.82% | 342,157 | 1.32 |
| Oct 21, 2026 | 851.00 | 854.15 | 848.02 | 852.00 | 852.00 | -0.35% | 272,003 | 1.00 |
| Oct 20, 2026 | 852.00 | 859.00 | 845.03 | 855.00 | 855.00 | -0.23% | 479,357 | 1.78 |
| Oct 19, 2026 | 860.00 | 867.00 | 853.00 | 857.00 | 857.00 | -0.81% | 271,144 | 0.99 |
| Oct 16, 2026 | 861.00 | 865.01 | 859.06 | 864.00 | 864.00 | +0.35% | 465,556 | 1.72 |
| Oct 15, 2026 | 847.00 | 864.00 | 846.00 | 861.00 | 861.00 | +1.65% | 654,103 | 2.48 |
| Oct 14, 2026 | 847.00 | 849.00 | 842.00 | 847.00 | 847.00 | +0.24% | 149,442 | 0.56 |
| Oct 13, 2026 | 844.00 | 850.00 | 841.00 | 845.00 | 845.00 | +0.60% | 384,371 | 1.47 |
| Oct 12, 2026 | 833.00 | 842.00 | 832.00 | 840.00 | 840.00 | +0.84% | 209,852 | 0.80 |
| Oct 09, 2026 | 827.00 | 833.80 | 823.00 | 833.00 | 833.00 | +1.71% | 98,531 | 0.37 |
| Oct 08, 2026 | 817.00 | 824.00 | 813.00 | 819.00 | 819.00 | +0.00% | 240,039 | 0.91 |
| Oct 07, 2026 | 822.00 | 825.70 | 815.00 | 819.00 | 819.00 | -0.49% | 279,350 | 1.06 |
| Oct 06, 2026 | 818.00 | 825.00 | 817.00 | 823.00 | 823.00 | +0.86% | 162,708 | 0.62 |
| Oct 05, 2026 | 817.00 | 826.00 | 812.20 | 816.00 | 816.00 | +0.25% | 223,254 | 0.84 |
| Oct 02, 2026 | 818.00 | 821.00 | 812.80 | 814.00 | 814.00 | +0.12% | 271,739 | 1.02 |
| Oct 01, 2026 | 823.00 | 824.00 | 811.00 | 813.00 | 813.00 | -2.05% | 575,667 | 2.19 |
| Sep 30, 2026 | 829.00 | 837.00 | 828.00 | 830.00 | 830.00 | +0.12% | 311,798 | 1.18 |
| Sep 29, 2026 | 831.00 | 835.00 | 826.00 | 829.00 | 829.00 | -0.36% | 255,177 | 0.96 |
| Sep 28, 2026 | 833.00 | 839.00 | 830.00 | 832.00 | 832.00 | +0.36% | 274,977 | 1.04 |
| Sep 25, 2026 | 833.00 | 839.00 | 826.00 | 829.00 | 829.00 | -0.24% | 199,352 | 0.74 |
| Sep 24, 2026 | 825.00 | 834.00 | 825.00 | 831.00 | 831.00 | -0.36% | 270,737 | 1.01 |
| Sep 23, 2026 | 845.00 | 845.00 | 828.50 | 834.00 | 834.00 | -0.95% | 208,785 | 0.78 |
| Sep 22, 2026 | 841.00 | 844.02 | 838.06 | 842.00 | 842.00 | +0.00% | 150,482 | 0.55 |
| Sep 21, 2026 | 837.00 | 843.00 | 834.50 | 842.00 | 842.00 | +0.84% | 128,759 | 0.47 |
| Sep 18, 2026 | 843.00 | 844.00 | 832.77 | 835.00 | 835.00 | -1.07% | 298,167 | 1.08 |
| Sep 17, 2026 | 832.00 | 844.00 | 832.00 | 844.00 | 844.00 | +1.08% | 248,238 | 0.89 |
| Sep 16, 2026 | 828.00 | 835.00 | 828.00 | 835.00 | 835.00 | +0.72% | 252,417 | 0.89 |
| Sep 15, 2026 | 830.00 | 830.47 | 820.00 | 829.00 | 829.00 | -0.12% | 302,650 | 1.07 |
| Sep 14, 2026 | 826.00 | 833.00 | 820.00 | 830.00 | 830.00 | +0.48% | 208,681 | 0.73 |
| Sep 11, 2026 | 830.00 | 830.00 | 818.00 | 826.00 | 826.00 | +0.36% | 220,559 | 0.77 |
| Sep 10, 2026 | 823.00 | 832.00 | 819.00 | 823.00 | 823.00 | -0.72% | 262,002 | 0.91 |
| Sep 09, 2026 | 840.00 | 843.00 | 828.00 | 829.00 | 829.00 | -1.89% | 195,431 | 0.68 |
| Sep 08, 2026 | 849.00 | 849.00 | 840.00 | 845.00 | 845.00 | -0.71% | 222,581 | 0.77 |
| Sep 07, 2026 | 852.00 | 853.00 | 845.45 | 851.00 | 851.00 | -0.47% | 185,367 | 0.64 |
| Sep 04, 2026 | 859.00 | 859.00 | 848.00 | 855.00 | 855.00 | +0.00% | 163,025 | 0.55 |
| Sep 03, 2026 | 850.00 | 859.00 | 845.30 | 855.00 | 855.00 | +0.59% | 177,929 | 0.59 |
| Sep 02, 2026 | 849.00 | 856.38 | 846.00 | 850.00 | 850.00 | -0.47% | 170,765 | 0.56 |
| Sep 01, 2026 | 860.00 | 860.00 | 844.58 | 854.00 | 854.00 | -0.70% | 596,816 | 2.00 |
| Aug 31, 2026 | 860.00 | 862.00 | 857.18 | 860.00 | 860.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 861.00 | 862.00 | 857.18 | 860.00 | 860.00 | +0.12% | 116,493 | 0.39 |
| Aug 27, 2026 | 859.00 | 861.00 | 853.50 | 859.00 | 859.00 | -0.46% | 146,724 | 0.48 |
| Aug 26, 2026 | 858.00 | 867.00 | 858.00 | 863.00 | 863.00 | -0.12% | 159,571 | 0.52 |
| Aug 25, 2026 | 858.00 | 865.00 | 857.00 | 864.00 | 864.00 | +0.35% | 151,431 | 0.49 |
| Aug 24, 2026 | 854.00 | 861.00 | 850.00 | 861.00 | 861.00 | +0.70% | 220,595 | 0.71 |
