European Opportunities Trust (EOT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/10/2025 943.00p 952.00p 940.00p 952.00p 87165
07/10/2025 944.00p 951.00p 944.00p 947.00p 169705
06/10/2025 948.00p 952.00p 942.00p 952.00p 24233
03/10/2025 949.00p 957.00p 947.00p 957.00p 64089
02/10/2025 942.00p 951.37p 935.00p 946.00p 34178
01/10/2025 921.00p 945.00p 921.00p 945.00p 57006
30/09/2025 925.00p 935.00p 922.25p 935.00p 24870
29/09/2025 926.00p 926.53p 921.25p 925.00p 55580
26/09/2025 923.00p 924.00p 919.00p 921.00p 40075
25/09/2025 926.00p 928.00p 919.00p 922.00p 13548
24/09/2025 930.00p 932.00p 924.00p 929.00p 33798
23/09/2025 931.00p 936.00p 929.50p 930.00p 29943
22/09/2025 927.00p 934.00p 924.00p 930.00p 24711
19/09/2025 932.00p 937.00p 928.00p 932.00p 375239
18/09/2025 927.00p 936.00p 924.49p 933.00p 67349
17/09/2025 925.00p 928.00p 923.00p 927.00p 48472
16/09/2025 927.00p 927.00p 927.00p 923.00p 17105
15/09/2025 927.00p 933.00p 927.00p 927.00p 54380
12/09/2025 932.00p 934.00p 924.00p 924.00p 24895
11/09/2025 930.00p 930.00p 924.00p 928.00p 41918
10/09/2025 930.00p 932.00p 923.00p 924.00p 58313
09/09/2025 922.00p 926.00p 922.00p 925.00p 45100
08/09/2025 927.00p 934.00p 925.00p 925.00p 28147
05/09/2025 923.00p 933.00p 923.00p 925.00p 85899
04/09/2025 921.00p 927.00p 913.00p 927.00p 96359
03/09/2025 913.00p 921.00p 912.00p 915.00p 29867
02/09/2025 927.00p 927.64p 911.00p 915.00p 134819
01/09/2025 925.00p 930.45p 924.00p 925.00p 25647
29/08/2025 932.00p 939.00p 926.00p 928.00p 54204
28/08/2025 930.00p 933.20p 925.00p 928.00p 43880
27/08/2025 929.00p 934.00p 927.00p 927.00p 135645
26/08/2025 943.00p 943.00p 926.51p 931.00p 109755
22/08/2025 943.00p 952.00p 941.00p 951.00p 46805
21/08/2025 946.00p 947.52p 943.00p 943.00p 47804
20/08/2025 941.00p 950.00p 936.00p 950.00p 46180
19/08/2025 939.00p 945.00p 938.00p 945.00p 19347
18/08/2025 933.00p 937.97p 933.00p 937.00p 21253
15/08/2025 934.00p 937.00p 930.30p 931.00p 22246
14/08/2025 928.00p 932.00p 926.49p 930.00p 124549
13/08/2025 928.00p 934.00p 925.00p 927.00p 33530
12/08/2025 934.00p 934.00p 924.00p 925.00p 29941
11/08/2025 935.00p 937.70p 930.00p 932.00p 44423
08/08/2025 942.00p 942.00p 934.00p 940.00p 75096
07/08/2025 935.00p 941.00p 930.10p 938.00p 72307
06/08/2025 934.00p 937.00p 928.00p 932.00p 81890
05/08/2025 931.00p 935.00p 928.00p 933.00p 79728
04/08/2025 926.00p 935.00p 922.25p 935.00p 80240
01/08/2025 926.00p 936.30p 918.00p 921.00p 42640
31/07/2025 933.00p 939.00p 931.00p 937.00p 186322
30/07/2025 936.00p 938.00p 930.00p 931.00p 162382
29/07/2025 951.00p 954.20p 935.00p 937.00p 129111
28/07/2025 959.00p 965.00p 949.00p 954.00p 45824
25/07/2025 959.00p 959.00p 951.00p 959.00p 148380
24/07/2025 963.00p 963.00p 952.86p 958.00p 57938
23/07/2025 954.00p 960.75p 953.00p 955.00p 97744
22/07/2025 953.00p 953.00p 946.00p 950.00p 38210
21/07/2025 957.00p 957.94p 951.94p 953.00p 50648
18/07/2025 956.00p 958.63p 952.20p 955.00p 121254
17/07/2025 951.00p 953.00p 946.98p 950.00p 66547
16/07/2025 945.00p 957.00p 945.00p 949.00p 87912
15/07/2025 950.00p 963.22p 948.00p 948.00p 36529
14/07/2025 943.00p 951.00p 941.00p 951.00p 116918
11/07/2025 944.00p 949.00p 932.00p 947.00p 26272
10/07/2025 937.00p 948.08p 934.00p 947.00p 18941
09/07/2025 931.00p 937.00p 930.00p 935.00p 54225
08/07/2025 928.00p 932.09p 928.00p 929.00p 55925
07/07/2025 925.00p 933.00p 925.00p 926.00p 70472
04/07/2025 926.00p 929.50p 923.00p 923.00p 50702
03/07/2025 923.00p 931.00p 923.00p 931.00p 116013
02/07/2025 928.00p 932.00p 922.00p 925.00p 148485
01/07/2025 931.00p 931.22p 919.00p 928.00p 66536
30/06/2025 918.00p 932.50p 918.00p 929.00p 268713
27/06/2025 904.00p 919.00p 901.77p 919.00p 33854
26/06/2025 895.00p 904.00p 895.00p 904.00p 14431
25/06/2025 900.00p 900.00p 893.00p 898.00p 146787
24/06/2025 893.00p 902.00p 892.00p 897.00p 79742
23/06/2025 890.00p 894.00p 886.00p 888.00p 47984
20/06/2025 891.00p 910.00p 890.39p 910.00p 142585
19/06/2025 901.00p 953.60p 884.00p 884.00p 15653799
18/06/2025 918.00p 918.00p 902.00p 905.00p 187160
17/06/2025 917.00p 921.28p 912.00p 912.00p 72229
16/06/2025 925.00p 926.45p 914.78p 921.00p 22823
13/06/2025 918.00p 925.00p 917.00p 921.00p 115693
12/06/2025 928.00p 932.00p 923.70p 928.00p 106558
11/06/2025 934.00p 934.00p 924.00p 927.00p 227818
10/06/2025 930.00p 933.00p 925.25p 930.00p 49556
09/06/2025 928.00p 930.00p 921.00p 925.00p 27661
06/06/2025 918.00p 929.00p 917.00p 929.00p 82009
05/06/2025 913.00p 920.00p 913.00p 919.00p 377641
04/06/2025 905.00p 918.00p 898.50p 918.00p 375144
03/06/2025 899.00p 902.00p 892.00p 898.00p 81755
02/06/2025 893.00p 899.00p 889.00p 897.00p 31990
30/05/2025 900.00p 904.00p 891.00p 896.00p 64476
29/05/2025 900.00p 902.34p 893.00p 893.00p 192214
28/05/2025 900.00p 902.00p 892.00p 892.00p 78395
27/05/2025 895.00p 907.00p 882.00p 900.00p 146036
23/05/2025 900.00p 902.00p 869.00p 885.00p 149931
22/05/2025 907.00p 912.00p 892.00p 892.00p 78906
21/05/2025 903.00p 910.00p 903.00p 909.00p 15183
20/05/2025 900.00p 905.00p 894.07p 904.00p 509420
19/05/2025 894.00p 901.00p 890.56p 899.00p 171336
16/05/2025 897.00p 901.00p 895.00p 898.00p 283767
15/05/2025 894.00p 896.40p 891.60p 893.00p 43342
14/05/2025 899.00p 902.20p 895.00p 895.00p 72311
13/05/2025 900.00p 903.00p 899.00p 899.00p 15437
12/05/2025 902.00p 905.00p 893.00p 894.00p 36034
09/05/2025 899.00p 900.00p 893.00p 897.00p 22131
08/05/2025 889.00p 902.00p 888.00p 900.00p 211009
07/05/2025 882.00p 887.00p 880.00p 885.00p 30365
06/05/2025 886.00p 895.00p 878.62p 883.00p 40835
02/05/2025 867.00p 887.00p 866.85p 887.00p 128001
01/05/2025 857.00p 867.00p 854.27p 865.00p 40694
30/04/2025 838.00p 863.00p 836.96p 857.00p 149487
29/04/2025 838.00p 839.00p 832.78p 839.00p 35421
28/04/2025 845.00p 845.00p 836.00p 840.00p 28438
25/04/2025 838.00p 848.00p 835.00p 842.00p 179223
24/04/2025 836.00p 840.50p 835.00p 839.00p 117336
23/04/2025 835.00p 844.00p 830.55p 840.00p 61881
22/04/2025 817.00p 831.35p 809.35p 821.00p 68252
17/04/2025 819.00p 826.76p 816.59p 826.00p 62168
16/04/2025 830.00p 830.00p 824.00p 829.00p 30153
15/04/2025 819.00p 832.00p 819.00p 830.00p 41503
14/04/2025 804.00p 816.00p 804.00p 816.00p 63040
11/04/2025 803.00p 803.00p 791.00p 796.00p 38185
10/04/2025 788.00p 810.00p 788.00p 800.00p 131683
09/04/2025 766.00p 772.00p 754.76p 758.00p 180965
08/04/2025 769.00p 793.00p 764.24p 778.00p 78185
07/04/2025 775.00p 790.00p 735.13p 757.00p 149987
04/04/2025 823.00p 825.40p 780.00p 787.00p 142475
03/04/2025 835.00p 835.00p 825.00p 828.00p 37096
02/04/2025 843.00p 850.00p 835.80p 844.00p 72666
01/04/2025 842.00p 851.00p 841.00p 841.00p 73913
31/03/2025 850.00p 851.50p 836.00p 837.00p 77853
28/03/2025 856.00p 865.00p 851.00p 857.00p 89523
27/03/2025 870.00p 870.00p 855.00p 857.00p 112330
26/03/2025 882.00p 882.00p 871.00p 872.00p 77159
25/03/2025 877.00p 882.00p 876.50p 881.00p 191332
24/03/2025 878.00p 885.16p 876.00p 876.00p 183210
21/03/2025 891.00p 892.56p 875.00p 875.00p 260140
20/03/2025 895.00p 900.36p 888.00p 894.00p 188339
19/03/2025 898.00p 898.24p 895.00p 896.00p 89652
18/03/2025 899.00p 904.00p 895.00p 897.00p 62825
17/03/2025 889.00p 898.00p 880.09p 897.00p 19758
14/03/2025 877.00p 890.00p 872.00p 888.00p 25172
13/03/2025 877.00p 879.00p 872.00p 876.00p 122514
12/03/2025 880.00p 885.00p 873.00p 877.00p 68072
11/03/2025 887.00p 888.00p 875.00p 880.00p 222120
10/03/2025 894.00p 898.00p 881.00p 884.00p 232969
07/03/2025 898.00p 899.00p 891.00p 892.00p 117501
06/03/2025 900.00p 902.00p 892.00p 901.00p 271939
05/03/2025 889.00p 903.80p 889.00p 895.00p 105515
04/03/2025 893.00p 894.40p 880.00p 881.00p 139190
03/03/2025 887.00p 900.00p 884.90p 899.00p 65066
28/02/2025 879.00p 885.00p 879.00p 884.00p 53573
27/02/2025 886.00p 891.00p 881.00p 886.00p 63466
26/02/2025 898.00p 898.00p 890.00p 898.00p 239122
25/02/2025 886.00p 897.25p 886.00p 894.00p 342530
24/02/2025 892.00p 896.10p 888.00p 889.00p 171933
21/02/2025 889.00p 898.00p 888.00p 892.00p 35690
20/02/2025 885.00p 888.00p 885.00p 887.00p 51795
19/02/2025 903.00p 908.92p 885.00p 885.00p 63751
18/02/2025 901.00p 907.86p 892.00p 897.00p 87104
17/02/2025 892.00p 899.00p 892.00p 898.00p 23277
14/02/2025 890.00p 898.00p 888.00p 893.00p 68709
13/02/2025 882.00p 892.97p 882.00p 891.00p 116188
12/02/2025 876.00p 885.00p 876.00p 881.00p 310515
11/02/2025 879.00p 884.40p 876.00p 884.00p 41213
10/02/2025 882.00p 885.00p 875.00p 884.00p 52370
07/02/2025 870.00p 883.00p 869.99p 882.00p 246931
06/02/2025 860.00p 868.00p 857.32p 868.00p 88081
05/02/2025 851.00p 860.00p 848.00p 859.00p 81649
04/02/2025 850.00p 852.00p 847.84p 851.00p 109710
03/02/2025 847.00p 851.75p 841.00p 849.00p 69922
31/01/2025 854.00p 865.00p 854.00p 865.00p 144396
30/01/2025 851.00p 855.00p 849.71p 855.00p 32703
29/01/2025 848.00p 854.00p 845.00p 845.00p 53443
28/01/2025 844.00p 848.00p 841.97p 846.00p 104531
27/01/2025 841.00p 842.50p 833.00p 840.00p 62162
24/01/2025 842.00p 855.00p 838.78p 848.00p 340276
23/01/2025 840.00p 841.00p 835.00p 841.00p 333420
22/01/2025 831.00p 843.00p 831.00p 838.00p 140564
21/01/2025 828.00p 832.00p 825.00p 832.00p 134553
20/01/2025 827.00p 831.00p 821.00p 821.00p 70840
17/01/2025 820.00p 834.00p 820.00p 828.00p 133845
16/01/2025 821.00p 825.00p 817.50p 825.00p 149635
15/01/2025 803.00p 823.00p 798.30p 823.00p 157652
14/01/2025 798.00p 802.00p 791.38p 800.00p 168366
13/01/2025 792.00p 798.64p 790.00p 794.00p 116134
10/01/2025 799.00p 801.45p 796.00p 800.00p 110769
09/01/2025 790.00p 803.00p 788.00p 803.00p 194205
08/01/2025 791.00p 798.00p 789.40p 795.00p 168758
07/01/2025 786.00p 793.00p 785.24p 793.00p 136309
06/01/2025 785.00p 792.00p 783.34p 787.00p 279976
03/01/2025 785.00p 787.00p 780.00p 780.00p 45302
02/01/2025 785.00p 789.00p 782.39p 786.00p 30996
31/12/2024 780.00p 786.00p 776.16p 786.00p 50066
30/12/2024 777.00p 781.00p 773.00p 774.00p 27982
27/12/2024 783.00p 789.00p 776.00p 782.00p 17640
24/12/2024 780.00p 780.50p 779.11p 780.00p 20022
23/12/2024 765.00p 785.00p 765.00p 785.00p 105391

*Close Price adjusted for both dividends and splits