LSE, EDIN End of Day and Historical Share Prices [Edinburgh 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, EDIN: Edinburgh Investment Trust PLC

29 Aug 2025

LAST: 803.0	CHANGE: 2.00	OPEN: 805.0	HIGH: 805.0	ASK: 744.0	VOLUME: 162K
LAST: 803.0	CHG(%): 0.25	PREV: 805.0	LOW: 798.0	BID: 742.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	805.0	805.0	798.0	803.0	162K
28 Aug 25	807.0	807.1	800.0	805.0	116.8K
27 Aug 25	810.0	812.0	802.0	807.0	162.5K
26 Aug 25	811.0	817.1	805.0	808.0	192.1K
25 Aug 25	808.0	817.0	806.0	816.0	234.2K
22 Aug 25	808.0	816.5	806.2	816.0	234.1K
21 Aug 25	809.0	813.0	803.0	812.0	190.9K
20 Aug 25	796.0	810.0	796.0	810.0	259.2K
19 Aug 25	798.0	802.0	792.3	802.0	185.6K
18 Aug 25	790.0	795.6	790.0	795.0	166.2K

COMPANY PROFILE

Name:	Edinburgh Investment Trust PLC
About:	The Edinburgh Investment Trust plc is a closed-ended equity mutual fund launched and managed by Majedie Asset Management Limited. The fund invests in the public equity markets of the United Kingdom. It seeks to invest in stocks of companies operating across diversified sectors. The fund primarily invests in dividend paying growth stocks of companies. It benchmarks the performance of its portfolio against the FTSE All-Share Index. The Edinburgh Investment Trust plc was formed on March 1, 1889 and is domiciled in the United Kingdom.
Industry:	Asset Management
Address:	2 Savoy Court, London, United Kingdom, WC2R 0EZ
Website:	https://www.edinburgh-investment-trust.co.uk
ISIN:	GB0003052338
LEI:	549300HV0VXCRONER808

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 1970

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:	13.88
DivYield:	0.04
Div/Share:	0.29
PtB:	1.02
PtS:	13.76
Shares:	142.28M
Market Cap:	114.249B

TECHNICAL INDICATORS

MA5:	807.80
MA10:	807.40
MA20:	798.87
MA50:	798.25
MA100:	790.21
MA200:	769.59
STO9:	6.62
STO14:	49.82
RSI14:	68.29
WPR14:	-48.15
MTM14:	14.00
ROC14:	0.02
ATR:	8.67
Week High:	817.10
Week Low:	798.00
Month High:	817.10
Month Low:	779.00
Year High:	817.10
Year Low:	667.00
Volatility:	1.47

RECENT DIVIDENDS

Date	Amount
05 Jun 2025	$0.08
01 May 2025	$0.08
30 Jan 2025	$0.07
31 Oct 2024	$0.07
06 Jun 2024	$0.07
02 May 2024	$0.07
01 Feb 2024	$0.07
02 Nov 2023	$0.07
08 Jun 2023	$0.07
04 May 2023	$0.07