LSE, EWI End of Day and Historical Share Prices [Edinburgh Worldwide Investment Trust Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, EWI: Edinburgh Worldwide Investment Trust PLC

05 Sep 2025

LAST: 191.4	CHANGE: 1.20	OPEN: 192.6	HIGH: 192.6	ASK: 0.0	VOLUME: 5.28M
LAST: 191.4	CHG(%): 0.63	PREV: 190.2	LOW: 189.6	BID: 160.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	192.6	192.6	189.6	191.4	5.28M
04 Sep 25	190.6	191.6	188.2	190.2	301.2K
03 Sep 25	189.0	191.5	189.0	191.2	999.9K
02 Sep 25	189.6	193.8	189.4	189.4	775.1K
01 Sep 25	193.8	193.8	189.4	192.0	741K
29 Aug 25	193.0	194.6	191.8	191.8	719K
28 Aug 25	193.4	194.2	190.0	193.0	475.6K
27 Aug 25	189.4	193.8	189.4	193.2	353.7K
26 Aug 25	190.4	193.2	189.7	191.6	1.28M
25 Aug 25	192.0	192.8	188.2	192.6	242.8K

COMPANY PROFILE

Name:	Edinburgh Worldwide Investment Trust PLC
About:	Edinburgh Worldwide Investment Trust plc is a closed-ended equity mutual fund launched and managed by Baillie Gifford & Co Ltd. The fund is co-managed by Baillie Gifford & Co. It invests in public equity markets across the globe. The fund seeks to invest in stocks of companies that are operating across diversified sectors. It primarily invests in growth stocks of small cap companies having market capitalization of less than $5 billion. The fund benchmarks the performance of its portfolio against the MSCI All Countries World Index. Edinburgh Worldwide Investment Trust plc was formed in 1998 and is domiciled in the United Kingdom.
Industry:	Asset Management
Address:	Calton Square, Edinburgh, United Kingdom, EH1 3AN
Website:	https://www.bailliegifford.com/en/uk/individual-in
ISIN:	GB00BHSRZC82
LEI:	213800JUA8RKIDDLH380

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jul 10, 1998

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	48.25
Price to Book:	1.12
Price to Sales:	35.41
Shares:	350.25M
Market Cap:	67.037B

TECHNICAL INDICATORS

MA5:	190.84
MA10:	191.64
MA20:	191.36
MA50:	186.65
MA100:	174.68
MA200:	176.92
STO9:	38.46
STO14:	51.52
RSI14:	47.47
WPR14:	-34.62
MTM14:	0.80
ROC14:	0.00
ATR:	4.04
Week High:	194.60
Week Low:	188.20
Month High:	195.40
Month Low:	186.80
Year High:	202.00
Year Low:	133.00
Volatility:	10.73

RECENT SPLITS

Date	Ratio
28 Jan 2019	5-1

RECENT DIVIDENDS

Date	Amount
08 Jan 2015	$0.00
18 Jun 2014	$0.00
08 Jan 2014	$0.00
19 Jun 2013	$0.00
09 Jan 2013	$0.00
20 Jun 2012	$0.00
11 Jan 2012	$0.00
22 Jun 2011	$0.00
12 Jan 2011	$0.00
23 Jun 2010	$0.00