LSE · EWI · stock
Edinburgh Worldwide Ord (EWI) stock price history
Every LSE trading session of Edinburgh Worldwide Ord from Sep 29, 1972 to Sep 28, 2026: 13,916 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EWI adjusted close, 1972 to 2026
- £4.23
- All time high, 2021
- £2.95
- 52 week high, £1.94 low
- 13,916
- Daily sessions since 1972
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1972 to 2026 series and minute bars.
EWI key facts
- Edinburgh Worldwide Ord (EWI) closed at £2.76 on Sep 28, 2026 on LSE.
- EWI's all time high close is £4.23, set on Feb 15, 2021; its all time low close is £0.0129 on Dec 31, 1974.
- EWI's 52 week range is £1.94 to £2.95.
- EWI returned +37.4% over the year to Sep 28, 2026 and -10.8% over five years.
- Over ten years EWI returned +180%, +10.8% a year compounded.
- EWI's deepest drawdown was -71.5% from Nov 29, 1972 to Dec 31, 1974.
- DataCedar holds 13,916 daily sessions of EWI history from Sep 29, 1972 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EWI price chart, 1972 to 2026
EWI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.4% |
| 3 months | -0.9% |
| 6 months | +28.1% |
| Year to date | +28.1% |
| 1 year | +37.4% |
| 3 years | +98.8% |
| 5 years | -10.8% |
| 10 years | +180.0% |
| Since Sep 29, 1972 | +6,769% |
| Compound annual growth, 54.0 years | +8.1% |
EWI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £4.23 on Feb 15, 2021
- All time low close
- £0.0129 on Dec 31, 1974
- 52 week high
- £2.95 on Jul 1, 2026
- 52 week low
- £1.94 on Nov 18, 2025
- Deepest drawdown
- -71.5% from Nov 29, 1972 to Dec 31, 1974, recovered Oct 31, 1980
- Best single session
- +69.2% on Jan 31, 1975
- Worst single session
- -23.6% on Oct 30, 1987
- Volatility, 1 year annualised
- 23.7%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1972
- 68.7×
- Best calendar year
- 1975, +149%
- Worst calendar year
- 1974, -54%
EWI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1972 starts on Sep 29, 1972; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £2.15 | £2.95 | £2.05 | £2.76 | +29.3% | 262.7M | 187 |
| 2025 | £1.92 | £2.22 | £1.33 | £2.13 | +9.5% | 294.4M | 253 |
| 2024 | £1.57 | £1.99 | £1.36 | £1.95 | +23.9% | 223.2M | 254 |
| 2023 | £1.76 | £1.91 | £1.21 | £1.57 | -10.9% | 202.9M | 251 |
| 2022 | £2.98 | £3.00 | £1.55 | £1.76 | -39.8% | 231.7M | 250 |
| 2021 | £3.84 | £4.25 | £2.15 | £2.93 | -20.9% | 291.6M | 253 |
| 2020 | £1.97 | £3.84 | £1.25 | £3.70 | +87.7% | 272.4M | 254 |
| 2019 | £1.46 | £2.07 | £1.44 | £1.97 | +33.5% | 113.2M | 253 |
| 2018 | £1.51 | £2.05 | £1.36 | £1.48 | -3.4% | 175.7M | 253 |
| 2017 | £0.9860 | £1.53 | £0.9810 | £1.53 | +53.7% | 57.9M | 252 |
| 2016 | £0.9275 | £1.02 | £0.7560 | £0.9940 | +6.7% | 46.7M | 253 |
| 2015 | £0.7900 | £1.00 | £0.7825 | £0.9315 | +18.5% | 58.7M | 253 |
| 2014 | £0.8299 | £0.9048 | £0.6645 | £0.7860 | -3.6% | 62.8M | 253 |
| 2013 | £0.6069 | £0.8255 | £0.5952 | £0.8149 | +38.4% | 41.9M | 253 |
| 2012 | £0.4929 | £0.6015 | £0.4825 | £0.5889 | +22.5% | 33.7M | 251 |
| 2011 | £0.6118 | £0.6453 | £0.4639 | £0.4806 | -20.3% | 34M | 252 |
| 2010 | £0.4898 | £0.6133 | £0.4309 | £0.6028 | +25.9% | 38.8M | 253 |
| 2009 | £0.3098 | £0.4898 | £0.2459 | £0.4788 | +57.6% | 60.6M | 253 |
| 2008 | £0.5391 | £0.5885 | £0.2279 | £0.3038 | -43.1% | 42.6M | 254 |
| 2007 | £0.4718 | £0.5646 | £0.4324 | £0.5336 | +11.1% | 74.8M | 253 |
| 2006 | £0.4568 | £0.5266 | £0.3897 | £0.4801 | +4.2% | 84.1M | 252 |
| 2005 | £0.2907 | £0.4716 | £0.2777 | £0.4606 | +58.4% | 79.9M | 260 |
| 2004 | £0.2737 | £0.3077 | £0.2438 | £0.2907 | +6.2% | 57.7M | 262 |
| 2003 | £0.2337 | £0.2877 | £0.2018 | £0.2737 | +17.1% | 58.3M | 261 |
| 2002 | £0.3744 | £0.3935 | £0.1957 | £0.2337 | -37.6% | 58M | 261 |
| 2001 | £0.4842 | £0.5212 | £0.2776 | £0.3744 | -22.7% | 49.8M | 261 |
| 2000 | £0.5162 | £0.6290 | £0.4713 | £0.4842 | -6.2% | 68.8M | 260 |
| 1999 | £0.3714 | £0.5162 | £0.3634 | £0.5162 | +39.0% | 43.2M | 261 |
| 1998 | £0.3493 | £0.4542 | £0.2825 | £0.3714 | +5.4% | 20.3M | 261 |
| 1997 | £0.3120 | £0.4012 | £0.3024 | £0.3523 | +12.9% | 0 | 261 |
| 1996 | £0.3161 | £0.3533 | £0.3112 | £0.3120 | -1.3% | 0 | 262 |
| 1995 | £0.2946 | £0.3197 | £0.2706 | £0.3161 | +7.3% | 0 | 260 |
| 1994 | £0.3073 | £0.3293 | £0.2914 | £0.2946 | -4.2% | 0 | 260 |
| 1993 | £0.2059 | £0.3073 | £0.2052 | £0.3073 | +49.2% | 0 | 261 |
| 1992 | £0.1896 | £0.2059 | £0.1632 | £0.2059 | +8.6% | 0 | 262 |
| 1991 | £0.1572 | £0.2123 | £0.1516 | £0.1896 | +20.6% | 0 | 261 |
| 1990 | £0.2239 | £0.2271 | £0.1524 | £0.1572 | -29.8% | 0 | 261 |
| 1989 | £0.1433 | £0.2245 | £0.1421 | £0.2239 | +56.3% | 0 | 260 |
| 1988 | £0.1229 | £0.1496 | £0.1229 | £0.1433 | +16.6% | 0 | 261 |
| 1987 | £0.1700 | £0.1927 | £0.1185 | £0.1229 | -27.7% | 0 | 261 |
| 1986 | £0.1117 | £0.1700 | £0.1117 | £0.1700 | +52.2% | 0 | 261 |
| 1985 | £0.0997 | £0.1121 | £0.0917 | £0.1117 | +12.0% | 0 | 261 |
| 1984 | £0.0893 | £0.0997 | £0.0841 | £0.0997 | +11.6% | 0 | 261 |
| 1983 | £0.0710 | £0.0893 | £0.0710 | £0.0893 | +25.9% | 0 | 260 |
| 1982 | £0.0506 | £0.0710 | £0.0506 | £0.0710 | +40.2% | 0 | 261 |
| 1981 | £0.0466 | £0.0558 | £0.0442 | £0.0506 | +8.6% | 0 | 261 |
| 1980 | £0.0313 | £0.0478 | £0.0313 | £0.0466 | +49.1% | 0 | 262 |
| 1979 | £0.0370 | £0.0438 | £0.0301 | £0.0313 | -15.6% | 0 | 261 |
| 1978 | £0.0390 | £0.0428 | £0.0322 | £0.0370 | -5.1% | 0 | 260 |
| 1977 | £0.0298 | £0.0390 | £0.0292 | £0.0390 | +30.7% | 0 | 260 |
| 1976 | £0.0322 | £0.0362 | £0.0227 | £0.0298 | -7.4% | 0 | 262 |
| 1975 | £0.0129 | £0.0326 | £0.0129 | £0.0322 | +149.3% | 0 | 261 |
| 1974 | £0.0282 | £0.0282 | £0.0129 | £0.0129 | -54.2% | 0 | 261 |
| 1973 | £0.0445 | £0.0445 | £0.0282 | £0.0282 | -36.6% | 0 | 261 |
| 1972 | £0.0401 | £0.0453 | £0.0401 | £0.0445 | n/a | 0 | 66 |
EWI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £2.76 | +3.4% |
| August 2026 | £2.67 | +14.6% |
| July 2026 | £2.33 | -20.0% |
| June 2026 | £2.91 | +3.9% |
| May 2026 | £2.80 | +18.9% |
| April 2026 | £2.35 | +8.3% |
| March 2026 | £2.17 | -7.7% |
| February 2026 | £2.35 | +4.2% |
| January 2026 | £2.26 | +5.9% |
| December 2025 | £2.13 | +2.4% |
| November 2025 | £2.08 | +1.5% |
| October 2025 | £2.05 | +1.2% |
About the EWI data
Daily bars. 13,916 sessions from Sep 29, 1972 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 1972, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EWI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
EWI share price history
