LSE - Delayed Quote
GBp
Edinburgh Investment Ord (EDIN.L)
858.70
-1.30
(-0.15%)
As of 11:31:34 AM GMT. Market Open.
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
853.00
863.00
852.90
858.00
858.00
18,650
Oct 30, 2026
857.00
863.00
856.00
860.00
860.00
210,349
Oct 29, 2026
865.00
865.00
855.00
861.00
861.00
214,322
Oct 28, 2026
865.00
866.00
858.00
862.00
862.00
270,091
Oct 27, 2026
855.00
866.00
854.00
866.00
866.00
181,114
Oct 26, 2026
864.00
866.00
849.00
865.00
865.00
305,936
Oct 23, 2026
856.00
857.00
850.83
857.00
857.00
198,573
Oct 22, 2026
848.00
859.00
845.00
859.00
859.00
342,157
Oct 21, 2026
851.00
854.15
848.02
852.00
852.00
272,003
Oct 20, 2026
852.00
859.00
845.03
855.00
855.00
479,357
Oct 19, 2026
860.00
867.00
853.00
857.00
857.00
271,144
Oct 16, 2026
861.00
865.01
859.06
864.00
864.00
465,556
Oct 15, 2026
847.00
864.00
846.00
861.00
861.00
654,103
Oct 14, 2026
847.00
849.00
842.00
847.00
847.00
149,442
Oct 13, 2026
844.00
850.00
841.00
845.00
845.00
384,371
Oct 12, 2026
833.00
842.00
832.00
840.00
840.00
209,852
Oct 9, 2026
827.00
833.80
823.00
833.00
833.00
98,531
Oct 8, 2026
817.00
824.00
813.00
819.00
819.00
240,039
Oct 7, 2026
822.00
825.70
815.00
819.00
819.00
279,350
Oct 6, 2026
818.00
825.00
817.00
823.00
823.00
162,708
Oct 5, 2026
817.00
826.00
812.20
816.00
816.00
223,254
Oct 2, 2026
818.00
821.00
812.80
814.00
814.00
271,739
Oct 1, 2026
823.00
824.00
811.00
813.00
813.00
575,667
Sep 30, 2026
829.00
837.00
828.00
830.00
830.00
311,798
Sep 29, 2026
831.00
835.00
826.00
829.00
829.00
255,177
Sep 28, 2026
833.00
839.00
830.00
832.00
832.00
274,977
Sep 25, 2026
833.00
839.00
826.00
829.00
829.00
199,352
Sep 24, 2026
825.00
834.00
825.00
831.00
831.00
270,737
Sep 23, 2026
845.00
845.00
828.50
834.00
834.00
208,785
Sep 22, 2026
841.00
844.02
838.06
842.00
842.00
150,482
Sep 21, 2026
837.00
843.00
834.50
842.00
842.00
128,759
Sep 18, 2026
843.00
844.00
832.77
835.00
835.00
298,167
Sep 17, 2026
832.00
844.00
832.00
844.00
844.00
248,238
Sep 16, 2026
828.00
835.00
828.00
835.00
835.00
252,417
Sep 15, 2026
830.00
830.47
820.00
829.00
829.00
302,650
Sep 14, 2026
826.00
833.00
820.00
830.00
830.00
208,681
Sep 11, 2026
830.00
830.00
818.00
826.00
826.00
220,558
Sep 10, 2026
823.00
832.00
819.00
823.00
823.00
262,002
Sep 9, 2026
840.00
843.00
828.00
829.00
829.00
195,431
Sep 8, 2026
849.00
849.00
840.00
845.00
845.00
222,580
Sep 7, 2026
852.00
853.00
845.45
851.00
851.00
185,367
Sep 4, 2026
859.00
859.00
848.00
855.00
855.00
163,024
Sep 3, 2026
850.00
859.00
845.30
855.00
855.00
177,929
Sep 2, 2026
849.00
856.38
846.00
850.00
850.00
170,765
Sep 1, 2026
860.00
860.00
844.58
854.00
854.00
596,815
Aug 28, 2026
861.00
862.00
857.18
860.00
860.00
116,493
Aug 27, 2026
859.00
861.00
853.51
859.00
859.00
146,723
Aug 26, 2026
858.00
867.00
858.00
863.00
863.00
159,570
Aug 25, 2026
858.00
865.00
857.00
864.00
864.00
151,431
Aug 24, 2026
854.00
861.00
850.00
861.00
861.00
220,595
Aug 21, 2026
849.00
856.00
845.03
855.00
855.00
177,397
Aug 20, 2026
849.00
851.00
841.01
848.00
848.00
178,608
Aug 19, 2026
845.00
851.00
840.58
851.00
851.00
192,432
Aug 18, 2026
842.00
849.00
842.00
846.00
846.00
124,905
Aug 17, 2026
848.00
854.00
843.00
844.00
844.00
137,766
Aug 14, 2026
850.00
854.00
847.00
850.00
850.00
158,937
Aug 13, 2026
853.00
855.00
847.00
848.00
848.00
194,431
Aug 12, 2026
854.00
855.00
847.65
851.00
851.00
234,937
Aug 11, 2026
850.00
857.00
847.00
855.00
855.00
237,754
Aug 10, 2026
849.00
859.00
849.00
854.00
854.00
168,680
Aug 7, 2026
856.00
861.00
849.50
861.00
861.00
214,240
Aug 6, 2026
856.00
859.00
850.34
856.00
856.00
308,577
Aug 5, 2026
858.00
860.00
854.00
854.00
854.00
316,693
Aug 4, 2026
850.00
854.00
841.00
853.00
853.00
247,829
Aug 3, 2026
846.00
850.00
841.00
850.00
850.00
293,444
Jul 31, 2026
848.00
851.00
839.00
844.00
844.00
298,292
Jul 30, 2026
846.00
854.00
843.00
846.00
846.00
304,406
Jul 29, 2026
852.00
860.00
846.78
860.00
860.00
299,289
Jul 28, 2026
840.00
851.00
835.26
851.00
851.00
693,165
Jul 27, 2026
833.00
841.00
831.38
837.00
837.00
738,576
Jul 24, 2026
816.00
830.00
814.00
830.00
830.00
997,614
Jul 23, 2026
832.00
832.00
818.00
822.00
822.00
392,291
Jul 22, 2026
826.00
833.00
818.00
828.00
828.00
473,604
Jul 21, 2026
825.00
827.00
821.00
825.00
825.00
355,928
Jul 20, 2026
829.00
832.00
823.00
828.00
828.00
177,205
Jul 17, 2026
829.00
834.00
824.96
829.00
829.00
216,048
Jul 16, 2026
816.00
828.00
810.00
828.00
828.00
230,061
Jul 15, 2026
806.00
815.00
803.00
815.00
815.00
217,394
Jul 14, 2026
813.00
813.50
803.00
812.00
812.00
208,921
Jul 13, 2026
809.00
814.00
802.00
814.00
814.00
226,286
Jul 10, 2026
809.00
811.00
804.00
811.00
811.00
223,403
Jul 9, 2026
809.00
809.00
798.00
807.00
807.00
178,329
Jul 8, 2026
815.00
819.13
803.00
808.00
808.00
390,876
Jul 7, 2026
815.00
824.00
814.72
823.00
823.00
230,611
Jul 6, 2026
818.00
819.00
808.00
814.00
814.00
421,314
Jul 3, 2026
813.00
818.00
808.00
816.00
816.00
340,225
Jul 2, 2026
802.00
816.00
798.00
815.00
815.00
329,317
Jul 1, 2026
798.00
806.00
793.58
806.00
806.00
330,830
Jun 30, 2026
797.00
805.00
795.00
800.00
800.00
339,896
Jun 29, 2026
797.00
800.00
794.25
797.00
797.00
262,443
Jun 26, 2026
798.00
798.00
786.00
798.00
798.00
284,018
Jun 25, 2026
794.00
801.00
791.30
797.00
797.00
403,568
Jun 24, 2026
785.00
797.00
784.00
797.00
797.00
202,526
Jun 23, 2026
787.00
787.00
779.00
787.00
787.00
360,177
Jun 22, 2026
788.00
789.00
781.00
789.00
789.00
553,335
Jun 19, 2026
791.00
798.00
785.00
788.00
788.00
481,908
Jun 18, 2026
795.00
799.39
790.00
796.00
796.00
266,392
Jun 17, 2026
805.00
805.00
795.00
802.00
802.00
308,310
Jun 16, 2026
803.00
805.00
797.58
803.00
803.00
383,386
Jun 15, 2026
810.00
815.00
798.29
803.00
803.00
342,755
Jun 12, 2026
800.00
807.00
797.50
804.00
804.00
233,143
Jun 11, 2026
790.00
800.00
789.00
795.00
795.00
287,381
Jun 10, 2026
789.00
796.00
784.00
795.00
795.00
301,705
Jun 9, 2026
794.00
794.00
788.00
789.00
789.00
330,249
Jun 8, 2026
787.00
799.00
782.00
793.00
793.00
585,360
Jun 5, 2026
796.00
800.00
789.34
796.00
796.00
327,443
Jun 4, 2026
8.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
782.00
797.00
782.00
795.00
795.00
261,645
Jun 3, 2026
800.00
801.00
795.00
798.00
797.92
171,803
Jun 2, 2026
803.00
807.01
796.00
798.00
797.92
217,011
Jun 1, 2026
799.00
803.00
793.00
796.00
795.92
207,306
May 29, 2026
800.00
805.00
794.00
802.00
801.92
247,383
May 28, 2026
794.00
799.00
789.00
797.00
796.92
319,723
May 27, 2026
803.00
805.00
800.00
804.00
803.92
402,846
May 26, 2026
794.00
806.00
794.00
802.00
801.92
325,253
May 22, 2026
795.00
799.00
790.00
798.00
797.92
390,158
May 21, 2026
791.00
795.00
785.76
793.00
792.92
734,503
May 20, 2026
780.00
795.00
779.00
793.00
792.92
464,094
May 19, 2026
788.00
792.00
781.47
786.00
785.92
230,220
May 18, 2026
768.00
781.80
765.88
781.00
780.92
373,806
May 15, 2026
776.00
780.00
766.00
772.00
771.92
318,207
May 14, 2026
777.00
781.35
775.00
781.00
780.92
317,545
May 13, 2026
778.00
782.00
769.00
775.00
774.92
230,172
May 12, 2026
772.00
777.00
769.00
775.00
774.92
270,866
May 11, 2026
786.00
786.00
774.00
779.00
778.92
366,870
May 8, 2026
779.00
784.68
775.25
779.00
778.92
408,174
May 7, 2026
795.00
799.00
784.00
787.00
786.92
423,454
May 6, 2026
787.00
798.00
783.22
792.00
791.92
261,241
May 5, 2026
783.00
790.00
774.00
780.00
779.92
340,969
May 1, 2026
791.00
795.06
783.53
795.00
794.92
357,757
Apr 30, 2026
8.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
786.00
795.00
779.00
794.00
793.92
343,042
Apr 29, 2026
804.00
809.00
789.00
792.00
791.83
200,137
Apr 28, 2026
811.00
812.00
803.00
806.00
805.83
339,553
Apr 27, 2026
814.00
819.00
807.00
811.00
810.83
253,577
Apr 24, 2026
813.00
818.00
806.02
813.00
812.83
205,343
Apr 23, 2026
814.00
816.02
808.22
816.00
815.83
250,142
Apr 22, 2026
814.00
817.00
809.50
817.00
816.83
176,890
Apr 21, 2026
821.00
823.65
811.00
817.00
816.83
287,639
Apr 20, 2026
817.00
823.00
816.00
818.00
817.83
189,726
Apr 17, 2026
816.00
824.00
812.00
824.00
823.83
202,239
Apr 16, 2026
808.00
816.00
806.40
815.00
814.83
246,900
Apr 15, 2026
810.00
816.00
805.00
809.00
808.83
643,562
Apr 14, 2026
805.00
814.00
803.15
810.00
809.83
255,809
Apr 13, 2026
800.00
806.00
795.33
806.00
805.83
269,513
Apr 10, 2026
802.00
812.00
800.00
805.00
804.83
356,986
Apr 9, 2026
804.00
813.00
797.02
801.00
800.83
283,533
Apr 8, 2026
804.00
814.00
802.40
806.00
805.83
390,832
Apr 7, 2026
785.00
795.00
780.00
783.00
782.83
342,717
Apr 2, 2026
779.00
790.00
772.79
784.00
783.83
451,080
Apr 1, 2026
790.00
796.00
775.00
781.00
780.83
1,510,091
Mar 31, 2026
765.00
780.00
765.00
773.00
772.84
248,162
Mar 30, 2026
757.00
768.00
757.00
767.00
766.84
313,006
Mar 27, 2026
765.00
768.70
755.00
761.00
760.84
691,488
Mar 26, 2026
773.00
773.00
762.75
765.00
764.84
303,594
Mar 25, 2026
769.00
773.26
766.02
772.00
771.84
319,196
Mar 24, 2026
756.00
763.00
753.00
760.00
759.84
235,426
Mar 23, 2026
751.00
769.00
737.60
762.00
761.84
483,385
Mar 20, 2026
770.00
776.00
759.00
763.00
762.84
380,934
Mar 19, 2026
780.00
781.20
765.00
770.00
769.84
274,390
Mar 18, 2026
796.00
797.10
785.00
788.00
787.83
248,805
Mar 17, 2026
790.00
796.00
787.12
792.00
791.83
837,314
Mar 16, 2026
784.00
794.00
783.00
791.00
790.83
273,148
Mar 13, 2026
786.00
796.00
778.00
790.00
789.83
739,054
Mar 12, 2026
783.00
791.00
780.77
789.00
788.83
317,362
Mar 11, 2026
783.00
792.06
782.00
787.00
786.83
293,686
Mar 10, 2026
794.00
798.00
789.43
795.00
794.83
251,870
Mar 9, 2026
780.00
788.00
762.54
786.00
785.83
424,798
Mar 6, 2026
795.00
800.76
784.00
793.00
792.83
263,962
Mar 5, 2026
797.00
806.00
791.12
797.00
796.83
774,306
Mar 4, 2026
787.00
809.56
787.00
797.00
796.83
1,543,279
Mar 3, 2026
813.00
813.00
789.00
792.00
791.83
570,999
Mar 2, 2026
832.00
821.00
815.00
815.00
814.83
620,947
Feb 27, 2026
828.00
838.00
825.00
838.00
837.82
335,404
Feb 26, 2026
814.00
828.00
812.49
828.00
827.83
271,187
Feb 25, 2026
810.00
818.00
810.00
818.00
817.83
197,178
Feb 24, 2026
811.00
816.00
808.00
815.00
814.83
401,131
Feb 23, 2026
820.00
820.00
809.00
811.00
810.83
394,496
Feb 20, 2026
809.00
817.00
805.00
817.00
816.83
449,273
Feb 19, 2026
807.00
812.00
805.00
811.00
810.83
423,367
Feb 18, 2026
796.00
813.00
792.07
811.00
810.83
438,391
Feb 17, 2026
794.00
800.00
791.00
800.00
799.83
392,855
Feb 16, 2026
791.00
793.00
788.30
792.00
791.83
277,200
Feb 13, 2026
786.00
791.00
784.00
791.00
790.83
758,651
Feb 12, 2026
793.00
793.72
784.00
785.00
784.83
351,676
Feb 11, 2026
789.00
793.00
784.00
789.00
788.83
581,336
Feb 10, 2026
789.00
792.00
784.00
787.00
786.83
457,201
Feb 9, 2026
802.00
806.00
784.80
790.00
789.83
670,445
Feb 6, 2026
794.00
802.00
791.72
801.00
800.83
208,541
Feb 5, 2026
801.00
805.00
798.00
801.00
800.83
330,703
Feb 4, 2026
799.00
806.00
794.05
805.00
804.83
338,726
Feb 3, 2026
805.00
810.00
792.60
795.00
794.83
321,902
Feb 2, 2026
794.00
807.00
792.00
806.00
805.83
494,053
Jan 30, 2026
796.00
802.00
793.00
796.00
795.83
368,847
Jan 29, 2026
7.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
802.00
805.00
794.86
796.00
795.83
329,531
Jan 28, 2026
811.00
819.00
803.66
805.00
804.75
323,029
Jan 27, 2026
815.00
817.00
808.52
810.00
809.75
284,847
Jan 26, 2026
814.00
818.00
811.20
812.00
811.75
127,038
Jan 23, 2026
816.00
820.00
811.00
814.00
813.75
250,106
Jan 22, 2026
818.00
822.00
813.60
818.00
817.75
176,459
Jan 21, 2026
809.00
815.05
806.75
812.00
811.75
87,748
Jan 20, 2026
811.00
811.00
804.03
808.00
807.75
437,778
Jan 19, 2026
819.00
824.00
814.52
815.00
814.75
200,740
Jan 16, 2026
828.00
835.00
823.00
824.00
823.75
352,177
Jan 15, 2026
832.00
833.00
827.00
827.00
826.75
180,088
Jan 14, 2026
827.00
834.00
827.00
828.00
827.75
80,486
Jan 13, 2026
835.00
835.00
825.00
827.00
826.75
105,445
Jan 12, 2026
831.00
834.00
829.40
831.00
830.75
153,945
Jan 9, 2026
829.00
833.00
825.00
831.00
830.75
74,469
Jan 8, 2026
821.00
828.00
821.00
825.00
824.75
104,609
Jan 7, 2026
830.00
831.00
824.00
831.00
830.75
202,595
Jan 6, 2026
822.00
832.00
818.00
829.00
828.75
239,160
Jan 5, 2026
825.00
830.00
816.26
821.00
820.75
254,315
Jan 2, 2026
822.00
828.00
817.65
820.00
819.75
203,834
Dec 31, 2025
819.00
825.00
817.00
822.00
821.75
78,487
Dec 30, 2025
819.00
823.00
814.00
822.00
821.75
123,902
Dec 29, 2025
820.00
821.00
814.00
818.00
817.75
206,243
Dec 24, 2025
820.00
821.00
815.56
818.00
817.75
144,299
Dec 23, 2025
813.00
820.00
813.00
818.00
817.75
75,108
Dec 22, 2025
819.00
820.00
810.00
817.00
816.75
179,233
Dec 19, 2025
817.00
822.00
813.00
819.00
818.75
306,601
Dec 18, 2025
813.00
819.00
810.00
819.00
818.75
194,066
Dec 17, 2025
813.00
814.00
806.80
812.00
811.75
211,125
Dec 16, 2025
806.00
808.00
800.00
804.00
803.75
240,989
Dec 15, 2025
804.00
809.00
799.00
809.00
808.75
211,304
Dec 12, 2025
799.00
803.00
795.00
798.00
797.76
218,242
Dec 11, 2025
794.00
800.00
793.00
798.00
797.76
213,575
Dec 10, 2025
798.00
799.00
794.00
796.00
795.76
271,391
Dec 9, 2025
801.00
803.00
796.00
799.00
798.76
276,157
Dec 8, 2025
808.00
812.00
798.00
799.00
798.76
264,776
Dec 5, 2025
812.00
815.00
804.14
807.00
806.75
223,991
Dec 4, 2025
809.00
814.00
803.00
812.00
811.75
238,707
Dec 3, 2025
805.00
811.00
805.00
810.00
809.75
207,923
Dec 2, 2025
805.00
812.00
805.00
807.00
806.75
227,267
Dec 1, 2025
812.00
812.39
806.50
811.00
810.75
201,999
Nov 28, 2025
808.00
814.00
806.00
814.00
813.75
293,682
Nov 27, 2025
805.00
812.00
803.00
811.00
810.75
157,047
Nov 26, 2025
801.00
808.00
797.35
807.00
806.75
247,017
Nov 25, 2025
794.00
801.00
790.00
801.00
800.76
371,128
Nov 24, 2025
798.00
804.00
793.00
793.00
792.76
274,775
Nov 21, 2025
786.00
797.00
786.00
797.00
796.76
227,998
Nov 20, 2025
799.00
800.00
792.00
794.00
793.76
242,048
Nov 19, 2025
791.00
796.00
791.00
793.00
792.76
217,684
Nov 18, 2025
797.00
798.00
791.00
794.00
793.76
265,237
Nov 17, 2025
808.00
808.00
798.25
805.00
804.75
224,789
Nov 14, 2025
804.00
808.00
797.00
806.00
805.75
278,339
Nov 13, 2025
820.00
827.00
813.16
814.00
813.75
193,014
Nov 12, 2025
823.00
829.00
820.00
823.00
822.75
286,895
Nov 11, 2025
823.00
826.28
820.56
825.00
824.75
244,126
Nov 10, 2025
817.00
820.00
814.00
820.00
819.75
222,707
Nov 7, 2025
823.00
823.00
806.00
813.00
812.75
276,032
Nov 6, 2025
826.00
826.00
819.00
820.00
819.75
177,732
Nov 5, 2025
813.00
826.00
813.00
826.00
825.75
307,653
Nov 4, 2025
813.00
821.00
808.00
818.00
817.75
279,305
Nov 3, 2025
826.00
827.00
817.00
819.00
818.75
227,273
