European Assets Trust (EAT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. European Assets Trust

Date Open High Low Close* Volume
10/04/2025 78.00p 78.82p 75.40p 76.40p 808195
09/04/2025 72.60p 74.00p 71.90p 72.40p 347003
08/04/2025 72.60p 75.36p 72.57p 74.80p 1043955
07/04/2025 72.80p 73.00p 67.00p 71.20p 2126302
04/04/2025 78.00p 79.40p 73.40p 74.60p 901784
03/04/2025 79.20p 79.24p 78.10p 78.40p 651159
02/04/2025 81.40p 81.60p 79.95p 81.20p 516022
01/04/2025 81.60p 81.80p 80.60p 80.80p 831931
31/03/2025 81.80p 81.80p 80.28p 80.80p 1344132
28/03/2025 82.60p 83.40p 81.60p 81.60p 371181
27/03/2025 83.00p 84.00p 82.60p 82.60p 362766
26/03/2025 84.00p 85.20p 83.40p 83.50p 486774
25/03/2025 84.00p 84.60p 83.21p 83.90p 850394
24/03/2025 83.80p 84.40p 83.20p 83.80p 1160402
21/03/2025 83.40p 84.40p 82.80p 83.00p 1711234
20/03/2025 84.00p 85.00p 83.42p 84.00p 899542
19/03/2025 84.40p 85.60p 83.46p 84.50p 963505
18/03/2025 84.20p 85.80p 83.54p 84.50p 935055
17/03/2025 82.80p 84.20p 82.61p 83.00p 812369
14/03/2025 82.40p 82.99p 81.00p 82.70p 778915
13/03/2025 82.20p 83.60p 81.06p 81.40p 275374
12/03/2025 82.60p 83.80p 82.00p 82.20p 463292
11/03/2025 82.80p 84.00p 82.20p 82.20p 513918
10/03/2025 84.00p 84.86p 82.60p 82.60p 411106
07/03/2025 84.20p 85.20p 84.12p 84.60p 190667
06/03/2025 84.80p 86.00p 83.80p 85.40p 432542
05/03/2025 83.00p 84.80p 83.00p 84.20p 446710
04/03/2025 83.60p 85.00p 82.00p 82.40p 324823
03/03/2025 84.20p 85.40p 83.62p 84.50p 295401
28/02/2025 83.80p 84.80p 83.68p 83.80p 330040
27/02/2025 85.80p 86.32p 84.06p 84.10p 212499
26/02/2025 85.40p 86.40p 85.00p 85.30p 1155834
25/02/2025 85.00p 85.70p 84.80p 85.00p 602085
24/02/2025 86.20p 86.20p 84.80p 85.40p 672341
21/02/2025 85.80p 86.00p 85.00p 85.00p 422860
20/02/2025 85.40p 85.60p 85.00p 85.20p 667272
19/02/2025 85.00p 85.60p 85.00p 85.40p 319809
18/02/2025 85.40p 86.40p 85.13p 85.50p 347119
17/02/2025 85.60p 85.80p 85.41p 85.60p 232790
14/02/2025 85.20p 85.80p 84.90p 85.60p 514830
13/02/2025 84.80p 85.40p 84.60p 85.20p 261103
12/02/2025 84.40p 85.40p 84.00p 84.70p 438028
11/02/2025 85.00p 85.20p 84.00p 84.40p 284837
10/02/2025 84.80p 85.20p 84.00p 84.60p 597097
07/02/2025 84.00p 85.40p 84.00p 84.60p 343701
06/02/2025 84.80p 85.40p 84.00p 85.20p 547041
05/02/2025 84.80p 84.60p 83.29p 84.20p 161812
04/02/2025 84.80p 84.80p 83.40p 83.80p 463463
03/02/2025 84.00p 84.77p 82.12p 84.00p 2277785
31/01/2025 84.60p 85.40p 84.20p 85.00p 766370
30/01/2025 83.60p 84.38p 83.60p 84.30p 218638
29/01/2025 83.80p 84.40p 83.40p 83.60p 403706
28/01/2025 83.00p 84.00p 83.00p 83.40p 806875
27/01/2025 83.00p 84.00p 82.20p 83.00p 482871
24/01/2025 84.00p 84.40p 83.02p 83.80p 781592
23/01/2025 82.80p 83.67p 82.20p 83.60p 995514
22/01/2025 81.80p 83.20p 81.40p 83.00p 1383727
21/01/2025 81.40p 82.20p 80.60p 81.80p 2322834
20/01/2025 81.80p 83.20p 80.90p 81.40p 675296
17/01/2025 82.60p 83.20p 81.60p 81.60p 1178021
16/01/2025 81.80p 83.00p 81.01p 81.60p 824979
15/01/2025 82.60p 82.80p 81.54p 82.40p 391574
14/01/2025 81.80p 83.00p 81.14p 81.70p 384636
13/01/2025 81.60p 82.60p 80.80p 81.20p 568679
10/01/2025 81.60p 82.60p 81.20p 82.00p 600658
09/01/2025 81.40p 82.60p 81.30p 82.00p 656215
08/01/2025 81.40p 82.40p 81.00p 81.40p 343062
07/01/2025 82.20p 82.40p 81.32p 81.40p 664756
06/01/2025 80.80p 82.80p 80.40p 81.40p 593847
03/01/2025 80.00p 81.40p 80.00p 80.40p 570399
02/01/2025 79.20p 81.00p 79.20p 80.80p 579152
31/12/2024 80.40p 81.00p 79.40p 80.80p 271361
30/12/2024 81.00p 81.60p 79.62p 80.60p 414299
27/12/2024 81.40p 81.40p 80.26p 80.90p 113671
24/12/2024 80.20p 81.40p 79.61p 80.20p 199759
23/12/2024 80.60p 81.00p 79.62p 80.40p 326819
20/12/2024 80.00p 81.00p 79.12p 81.00p 782230
19/12/2024 80.20p 81.00p 80.00p 80.00p 304651
18/12/2024 81.80p 82.60p 81.20p 81.20p 372446
17/12/2024 83.00p 83.00p 81.20p 81.20p 496942
16/12/2024 82.60p 83.20p 81.80p 82.10p 563141
13/12/2024 82.80p 83.20p 81.81p 82.70p 483931
12/12/2024 82.80p 83.00p 81.95p 82.00p 1224258
11/12/2024 82.60p 83.40p 82.20p 82.20p 615782
10/12/2024 82.60p 83.52p 82.60p 82.60p 576974
09/12/2024 83.60p 84.20p 82.00p 83.60p 451137
06/12/2024 83.80p 84.00p 83.20p 83.20p 295919
05/12/2024 83.20p 84.18p 82.90p 84.00p 1250801
04/12/2024 82.60p 83.60p 82.35p 83.00p 748699
03/12/2024 82.00p 83.20p 81.72p 83.20p 658982
02/12/2024 81.00p 82.20p 80.42p 81.90p 1063827
29/11/2024 81.00p 81.40p 80.20p 80.40p 249105
28/11/2024 81.40p 81.60p 80.40p 80.80p 407555
27/11/2024 81.80p 82.00p 81.00p 81.40p 237871
26/11/2024 82.20p 83.03p 81.40p 81.40p 587420
25/11/2024 82.60p 83.24p 81.85p 82.80p 529587
22/11/2024 82.00p 82.60p 81.50p 82.40p 548400
21/11/2024 81.80p 82.59p 81.00p 81.40p 3657379
20/11/2024 81.40p 82.00p 81.00p 82.00p 2314124
19/11/2024 81.80p 82.44p 80.60p 81.20p 433724
18/11/2024 82.00p 83.60p 81.95p 82.00p 402038
15/11/2024 82.60p 83.60p 82.23p 82.60p 327218
14/11/2024 83.00p 83.80p 82.20p 83.80p 370576
13/11/2024 82.80p 83.60p 82.00p 82.20p 232475
12/11/2024 83.00p 83.20p 82.00p 82.40p 18771900
11/11/2024 83.00p 84.00p 82.40p 83.70p 497570
08/11/2024 83.00p 84.00p 82.20p 82.80p 375518
07/11/2024 83.00p 84.00p 81.74p 83.60p 679637
06/11/2024 84.00p 84.54p 82.08p 82.30p 440290
05/11/2024 83.20p 84.80p 83.00p 83.00p 358036
04/11/2024 82.80p 84.80p 83.20p 83.50p 316397
01/11/2024 82.80p 84.80p 82.13p 83.00p 2446129
31/10/2024 82.80p 83.60p 82.40p 82.40p 580484
30/10/2024 83.20p 84.20p 82.80p 82.80p 294481
29/10/2024 84.00p 84.60p 83.50p 83.60p 316859
28/10/2024 84.00p 85.00p 84.00p 84.00p 897059
25/10/2024 84.40p 85.00p 84.00p 84.20p 302389
24/10/2024 83.00p 84.03p 83.00p 83.00p 663381
23/10/2024 82.80p 83.40p 82.60p 83.00p 1073230
22/10/2024 83.00p 84.40p 82.50p 82.60p 382290
21/10/2024 84.40p 84.60p 83.00p 83.20p 315310
18/10/2024 83.60p 84.40p 83.00p 83.80p 919398
17/10/2024 83.60p 84.40p 83.01p 83.30p 244855
16/10/2024 83.80p 84.40p 83.15p 83.40p 283213
15/10/2024 83.80p 84.80p 83.20p 83.20p 563300
14/10/2024 83.20p 84.80p 83.20p 84.00p 458875
11/10/2024 83.60p 84.00p 83.00p 83.00p 482718
10/10/2024 84.20p 85.00p 83.20p 83.70p 201548
09/10/2024 83.60p 85.00p 83.30p 83.40p 883523
08/10/2024 83.80p 84.60p 83.18p 83.60p 646622
07/10/2024 84.40p 85.00p 83.60p 83.80p 723665
04/10/2024 84.00p 85.00p 83.40p 84.00p 1250597
03/10/2024 84.00p 85.00p 83.75p 83.80p 876606
02/10/2024 85.80p 87.00p 84.18p 84.20p 776535
01/10/2024 86.20p 87.40p 85.00p 85.00p 667816
30/09/2024 86.80p 87.40p 86.36p 86.40p 468518
27/09/2024 86.00p 87.60p 86.00p 87.00p 447547
26/09/2024 86.60p 88.00p 85.75p 86.60p 295222
25/09/2024 84.40p 86.40p 84.40p 85.70p 432934
24/09/2024 86.80p 87.00p 85.55p 85.70p 761453
23/09/2024 85.80p 86.40p 84.69p 85.60p 442935
20/09/2024 87.00p 87.60p 85.40p 86.40p 363294
19/09/2024 86.20p 87.20p 85.20p 85.60p 182729
18/09/2024 84.80p 86.40p 84.60p 85.60p 479106
17/09/2024 86.00p 86.20p 84.91p 86.00p 553023
16/09/2024 85.40p 86.40p 84.97p 86.00p 580310
13/09/2024 85.60p 86.00p 84.60p 85.40p 575577
12/09/2024 84.80p 86.00p 84.70p 85.10p 481774
11/09/2024 84.80p 85.00p 84.00p 84.50p 392501
10/09/2024 84.40p 85.40p 84.13p 84.40p 650562
09/09/2024 85.20p 87.00p 84.30p 84.40p 548448
06/09/2024 85.00p 86.20p 84.00p 84.00p 618990
05/09/2024 85.40p 86.40p 85.00p 85.00p 283165
04/09/2024 86.00p 86.60p 84.45p 85.50p 341023
03/09/2024 86.20p 87.80p 86.20p 86.60p 596364
30/08/2024 87.00p 87.40p 86.53p 87.20p 674447
29/08/2024 86.60p 87.80p 86.53p 87.00p 583359
28/08/2024 86.60p 87.20p 86.00p 86.20p 300998
27/08/2024 86.20p 87.20p 86.00p 86.60p 321432
23/08/2024 86.00p 87.00p 85.80p 86.20p 774900
22/08/2024 86.00p 86.43p 85.50p 85.80p 371864
21/08/2024 85.80p 86.20p 85.50p 85.80p 332964
20/08/2024 85.60p 86.20p 85.27p 86.20p 635017
19/08/2024 85.40p 86.00p 84.66p 85.60p 199138
16/08/2024 85.00p 85.60p 84.54p 85.60p 406930
15/08/2024 84.80p 85.80p 84.19p 85.60p 542422
14/08/2024 84.60p 85.20p 84.16p 85.00p 934984
13/08/2024 84.20p 85.60p 83.44p 84.40p 763297
12/08/2024 85.00p 86.00p 84.60p 84.60p 417567
09/08/2024 84.40p 85.80p 84.32p 85.40p 194513
08/08/2024 85.60p 85.60p 83.53p 84.60p 313705
07/08/2024 84.40p 85.80p 83.00p 84.80p 587511
06/08/2024 83.60p 84.70p 83.05p 84.40p 496123
05/08/2024 83.60p 83.91p 81.00p 82.80p 632887
02/08/2024 86.60p 87.00p 84.40p 84.60p 643752
01/08/2024 88.00p 89.80p 86.80p 86.80p 2517582
31/07/2024 87.60p 88.80p 87.26p 88.60p 524142
30/07/2024 87.40p 87.60p 86.44p 87.30p 254623
29/07/2024 86.40p 87.40p 86.00p 86.50p 668455
26/07/2024 85.40p 86.60p 85.40p 86.20p 319433
25/07/2024 85.00p 86.00p 84.60p 85.10p 252373
24/07/2024 86.40p 87.40p 85.64p 86.00p 418456
23/07/2024 86.60p 87.60p 85.65p 86.90p 350067
22/07/2024 86.60p 87.65p 85.20p 86.80p 323284
19/07/2024 86.00p 87.40p 85.65p 86.10p 197018
18/07/2024 87.00p 87.20p 85.65p 86.40p 462255
17/07/2024 86.20p 86.80p 85.20p 86.40p 231203
16/07/2024 86.20p 86.81p 86.00p 86.80p 251041
15/07/2024 86.40p 87.33p 85.20p 86.60p 333655
12/07/2024 87.00p 87.40p 85.67p 86.80p 393589
11/07/2024 86.20p 87.40p 85.61p 86.60p 495342
10/07/2024 86.00p 87.20p 85.62p 86.00p 353334
09/07/2024 86.60p 87.40p 85.61p 86.40p 497432
08/07/2024 86.60p 87.40p 85.73p 87.40p 698654
05/07/2024 86.20p 87.50p 86.00p 87.20p 1119933
04/07/2024 86.80p 86.80p 85.61p 86.40p 255782
03/07/2024 86.40p 87.60p 85.36p 87.40p 701564
02/07/2024 86.00p 86.55p 85.20p 86.00p 283036
01/07/2024 87.40p 88.60p 86.01p 86.80p 710580
28/06/2024 87.20p 88.00p 86.20p 86.80p 258205

*Close Price adjusted for both dividends and splits