Henderson European Trust (HET) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/04/2025 177.40p 181.80p 168.40p 169.00p 424636
03/04/2025 180.00p 180.00p 177.60p 177.60p 435574
02/04/2025 181.80p 184.40p 181.20p 182.40p 518279
01/04/2025 182.20p 183.40p 182.20p 183.00p 463839
31/03/2025 184.00p 185.50p 181.00p 181.00p 196718
28/03/2025 185.00p 187.00p 184.50p 184.50p 271965
27/03/2025 186.50p 189.00p 185.00p 185.00p 345627
26/03/2025 191.50p 191.50p 187.00p 187.00p 147820
25/03/2025 188.00p 189.73p 188.00p 188.00p 293862
24/03/2025 187.50p 190.00p 187.00p 187.00p 263345
21/03/2025 188.00p 189.80p 186.50p 187.50p 1680658
20/03/2025 191.00p 192.50p 188.03p 189.00p 699214
19/03/2025 190.00p 191.50p 189.50p 190.50p 641080
18/03/2025 190.50p 191.58p 189.02p 189.50p 563185
17/03/2025 188.50p 190.50p 187.46p 190.50p 240610
14/03/2025 186.00p 188.50p 185.51p 188.00p 160144
13/03/2025 186.00p 187.70p 184.00p 186.00p 324383
12/03/2025 187.00p 187.70p 185.00p 187.00p 86177
11/03/2025 188.00p 190.00p 185.50p 186.00p 285406
10/03/2025 191.50p 191.50p 187.00p 187.50p 295183
07/03/2025 192.50p 192.50p 190.21p 191.00p 155153
06/03/2025 193.00p 193.00p 190.50p 191.50p 428556
05/03/2025 189.50p 192.50p 189.50p 191.50p 345977
04/03/2025 190.00p 190.69p 187.00p 187.50p 507582
03/03/2025 189.50p 192.50p 189.50p 191.50p 283910
28/02/2025 189.00p 190.50p 188.37p 189.00p 1341931
27/02/2025 189.50p 190.26p 189.00p 190.00p 2589046
26/02/2025 192.00p 192.00p 189.00p 190.00p 2097424
25/02/2025 189.00p 190.00p 188.00p 188.00p 944355
24/02/2025 192.00p 192.00p 187.00p 189.00p 354356
21/02/2025 192.50p 192.50p 189.50p 189.50p 334875
20/02/2025 190.50p 192.50p 190.50p 192.00p 203778
19/02/2025 192.00p 193.00p 191.00p 193.00p 287132
18/02/2025 191.50p 192.50p 190.60p 192.50p 296373
17/02/2025 192.50p 192.50p 191.08p 191.50p 266584
14/02/2025 192.00p 192.25p 190.50p 191.00p 217177
13/02/2025 189.50p 191.50p 189.50p 191.00p 480803
12/02/2025 189.50p 190.00p 188.68p 189.50p 241736
11/02/2025 189.00p 189.25p 186.70p 189.00p 217771
10/02/2025 189.00p 189.00p 186.50p 188.50p 228892
07/02/2025 188.00p 189.00p 187.00p 188.00p 285304
06/02/2025 186.50p 188.50p 185.00p 188.50p 299528
05/02/2025 183.00p 185.00p 183.00p 184.50p 340752
04/02/2025 183.50p 184.50p 183.10p 183.50p 535451
03/02/2025 182.00p 185.00p 180.54p 182.50p 386056
31/01/2025 186.00p 187.00p 185.65p 187.00p 260655
30/01/2025 185.50p 187.00p 185.32p 187.00p 130774
29/01/2025 184.00p 186.00p 183.50p 185.00p 253399
28/01/2025 182.50p 184.00p 181.63p 184.00p 260496
27/01/2025 184.00p 184.00p 180.50p 183.00p 486129
24/01/2025 185.00p 185.50p 184.00p 185.00p 210607
23/01/2025 182.50p 185.00p 182.50p 184.00p 470894
22/01/2025 183.00p 184.50p 183.00p 184.00p 371219
21/01/2025 180.50p 183.00p 180.00p 182.00p 261228
20/01/2025 183.00p 183.50p 181.61p 182.50p 180451
17/01/2025 180.50p 184.00p 180.50p 184.00p 589906
16/01/2025 180.00p 182.00p 179.86p 182.00p 324969
15/01/2025 177.50p 179.50p 176.50p 179.50p 730186
14/01/2025 175.50p 177.00p 174.20p 177.00p 144007
13/01/2025 174.50p 176.00p 174.00p 175.00p 293893
10/01/2025 176.00p 176.75p 175.00p 175.50p 364456
09/01/2025 173.50p 177.00p 173.50p 176.00p 440759
08/01/2025 175.00p 175.85p 174.00p 175.00p 623867
07/01/2025 174.00p 176.50p 173.60p 174.50p 320307
06/01/2025 174.50p 175.00p 173.00p 175.00p 561350
03/01/2025 173.50p 174.00p 172.50p 172.50p 119728
02/01/2025 173.00p 173.63p 171.50p 173.00p 190793
31/12/2024 173.00p 173.50p 171.77p 173.00p 45186
30/12/2024 173.50p 173.50p 170.97p 173.00p 95873
27/12/2024 173.00p 174.00p 171.54p 174.00p 124973
24/12/2024 172.00p 173.50p 169.88p 173.50p 108323
23/12/2024 171.50p 172.19p 170.92p 172.00p 314196
20/12/2024 172.50p 172.50p 169.00p 172.00p 898427
19/12/2024 172.00p 173.50p 169.48p 173.00p 944573
18/12/2024 172.00p 174.00p 172.00p 174.00p 980170
17/12/2024 174.50p 175.00p 172.50p 173.00p 293726
16/12/2024 176.50p 176.50p 174.50p 174.50p 129135
13/12/2024 176.50p 177.00p 175.00p 176.00p 496950
12/12/2024 177.00p 177.00p 175.42p 176.50p 171316
11/12/2024 174.00p 177.00p 174.00p 177.00p 425594
10/12/2024 177.00p 177.99p 176.00p 177.50p 380445
09/12/2024 178.50p 178.50p 177.05p 178.00p 232119
06/12/2024 178.00p 178.00p 176.08p 178.00p 270767
05/12/2024 176.00p 178.00p 175.35p 177.50p 375539
04/12/2024 174.00p 176.50p 172.00p 176.50p 558996
03/12/2024 172.00p 174.00p 171.75p 174.00p 1194022
02/12/2024 171.00p 172.50p 170.10p 171.50p 1459890
29/11/2024 171.00p 171.50p 170.00p 171.00p 938220
28/11/2024 171.00p 171.50p 169.51p 171.00p 669482
27/11/2024 172.50p 173.00p 170.00p 171.00p 1061692
26/11/2024 172.50p 174.50p 172.50p 173.00p 623346
25/11/2024 174.00p 174.50p 173.50p 174.50p 378469
22/11/2024 174.00p 174.00p 172.00p 174.00p 460821
21/11/2024 173.00p 173.50p 172.38p 173.50p 671034
20/11/2024 173.50p 175.50p 173.00p 173.00p 294079
19/11/2024 176.50p 177.25p 174.26p 176.00p 170698
18/11/2024 178.00p 179.00p 176.00p 176.00p 150427
15/11/2024 179.00p 180.00p 178.00p 179.00p 187848
14/11/2024 177.00p 179.50p 176.20p 179.00p 568041
13/11/2024 175.00p 178.50p 175.00p 177.00p 414279
12/11/2024 175.50p 178.50p 175.50p 176.50p 316057
11/11/2024 176.00p 179.50p 176.00p 179.50p 282638
08/11/2024 176.00p 177.30p 174.50p 176.00p 226022
07/11/2024 176.50p 177.00p 175.38p 177.00p 287140
06/11/2024 180.00p 180.00p 175.50p 175.50p 1371112
05/11/2024 176.50p 177.75p 174.50p 174.50p 413136
04/11/2024 178.00p 179.50p 176.26p 177.00p 267216
01/11/2024 177.00p 179.00p 176.25p 179.00p 302365
31/10/2024 178.00p 178.00p 176.00p 177.00p 553123
30/10/2024 177.00p 178.00p 176.50p 177.50p 407690
29/10/2024 178.00p 179.00p 176.50p 177.00p 904359
28/10/2024 178.00p 179.00p 177.06p 179.00p 322786
25/10/2024 175.00p 179.00p 175.00p 178.00p 530507
24/10/2024 175.00p 177.50p 174.95p 175.00p 629239
23/10/2024 175.00p 175.75p 174.26p 175.00p 458738
22/10/2024 174.00p 176.25p 174.00p 176.00p 755472
21/10/2024 174.00p 177.00p 174.00p 175.50p 727969
18/10/2024 173.50p 177.00p 172.98p 177.00p 661212
17/10/2024 171.50p 174.00p 171.00p 173.50p 805651
16/10/2024 172.00p 173.00p 171.50p 172.00p 445139
15/10/2024 177.00p 177.00p 172.00p 172.00p 859971
14/10/2024 177.00p 178.00p 175.69p 176.00p 546300
11/10/2024 176.50p 177.25p 175.13p 176.00p 856761
10/10/2024 177.00p 178.00p 175.50p 176.50p 302953
09/10/2024 177.50p 178.50p 176.74p 178.00p 285746
08/10/2024 178.00p 179.00p 176.88p 177.00p 378466
07/10/2024 180.00p 180.00p 178.00p 179.00p 291581
04/10/2024 179.00p 179.50p 178.00p 178.50p 121041
03/10/2024 179.50p 180.50p 179.00p 179.00p 257702
02/10/2024 180.00p 181.00p 178.50p 180.00p 429546
01/10/2024 181.50p 183.00p 179.75p 180.00p 353687
30/09/2024 181.00p 183.00p 178.50p 183.00p 1209125
27/09/2024 178.00p 180.50p 178.00p 180.50p 722101
26/09/2024 178.00p 178.50p 177.00p 178.00p 2397852
25/09/2024 176.00p 177.50p 175.00p 175.50p 666541
24/09/2024 180.00p 180.00p 175.63p 176.00p 230884
23/09/2024 176.00p 176.50p 175.50p 175.50p 1706582
20/09/2024 176.00p 178.50p 176.00p 177.50p 1123837
19/09/2024 179.50p 180.00p 178.02p 179.50p 463846
18/09/2024 179.50p 179.50p 177.77p 179.00p 253146
17/09/2024 176.50p 179.50p 176.50p 178.50p 324438
16/09/2024 178.00p 179.00p 176.00p 178.00p 409325
13/09/2024 177.50p 177.80p 176.50p 177.00p 502861
12/09/2024 176.00p 177.77p 176.00p 176.00p 637195
11/09/2024 175.00p 176.50p 175.00p 175.50p 2019156
10/09/2024 175.50p 176.50p 175.00p 176.00p 320109
09/09/2024 178.00p 178.00p 174.50p 176.50p 1125777
06/09/2024 177.50p 178.68p 174.00p 174.00p 379658
05/09/2024 172.50p 179.50p 172.50p 176.00p 446963
04/09/2024 176.00p 178.50p 175.00p 178.00p 435651
03/09/2024 182.00p 183.00p 175.00p 175.00p 394644
02/09/2024 182.50p 184.32p 178.00p 178.00p 329037
30/08/2024 183.00p 184.50p 180.00p 180.00p 207196
29/08/2024 184.50p 185.50p 179.00p 179.00p 273705
28/08/2024 188.00p 188.00p 183.50p 183.50p 259128
27/08/2024 187.50p 188.50p 184.00p 184.00p 329295
23/08/2024 186.50p 188.00p 186.00p 187.00p 110110
22/08/2024 184.50p 187.50p 184.50p 187.50p 382800
21/08/2024 185.00p 187.50p 184.40p 187.50p 190995
20/08/2024 187.00p 187.50p 184.50p 184.50p 150770
19/08/2024 185.50p 187.35p 184.80p 185.50p 95622
16/08/2024 185.50p 187.00p 184.23p 185.50p 198284
15/08/2024 183.50p 186.00p 181.90p 186.00p 220878
14/08/2024 180.00p 183.50p 180.00p 183.50p 572115
13/08/2024 181.50p 181.50p 178.50p 179.00p 149963
12/08/2024 180.00p 180.47p 179.00p 180.00p 337507
09/08/2024 180.00p 181.00p 178.05p 179.50p 246061
08/08/2024 176.50p 179.19p 176.00p 178.50p 695271
07/08/2024 180.00p 180.27p 178.00p 178.00p 428311
06/08/2024 177.50p 178.00p 174.28p 178.00p 704470
05/08/2024 178.00p 178.00p 173.79p 174.50p 467103
02/08/2024 184.00p 185.00p 180.00p 180.50p 506776
01/08/2024 189.50p 190.02p 185.48p 186.00p 875474
31/07/2024 189.50p 190.50p 189.00p 190.00p 909766
30/07/2024 188.50p 189.50p 188.50p 189.00p 1151261
29/07/2024 189.50p 191.00p 188.50p 189.00p 988243
26/07/2024 187.50p 192.00p 185.28p 192.00p 7465651
25/07/2024 185.50p 187.50p 184.72p 186.00p 1082769
24/07/2024 188.50p 189.50p 187.00p 188.50p 328568
23/07/2024 188.00p 190.50p 186.11p 190.00p 397758
22/07/2024 185.00p 187.00p 184.05p 187.00p 240587
19/07/2024 184.50p 185.72p 183.55p 184.50p 211403
18/07/2024 184.00p 186.00p 183.50p 185.50p 394785
17/07/2024 188.00p 188.00p 183.89p 185.00p 397275
16/07/2024 188.00p 188.00p 185.42p 187.00p 555228
15/07/2024 188.00p 189.00p 185.54p 188.00p 403213

*Close Price adjusted for both dividends and splits