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
23/09/2025 200.00p 201.00p 201.00p 201.00p 0
22/09/2025 200.00p 201.00p 201.00p 201.00p 0
19/09/2025 200.00p 201.00p 201.00p 201.00p 0
18/09/2025 200.00p 201.00p 201.00p 201.00p 0
17/09/2025 200.00p 201.00p 201.00p 201.00p 0
16/09/2025 200.00p 201.00p 200.00p 201.00p 0
15/09/2025 200.00p 201.00p 200.00p 201.00p 0
12/09/2025 200.00p 201.00p 201.00p 201.00p 0
11/09/2025 200.00p 201.00p 200.00p 201.00p 0
10/09/2025 200.00p 201.00p 200.59p 201.00p 0
09/09/2025 200.00p 201.50p 200.00p 201.00p 197519
08/09/2025 201.50p 202.00p 200.50p 200.50p 211371
05/09/2025 200.50p 201.50p 199.02p 201.00p 504252
04/09/2025 201.00p 202.50p 198.60p 200.00p 1406237
03/09/2025 202.50p 204.00p 202.50p 202.50p 543903
02/09/2025 204.00p 204.53p 202.50p 202.00p 508113
01/09/2025 205.00p 205.00p 204.00p 204.00p 238966
29/08/2025 205.50p 205.98p 204.50p 204.00p 652650
28/08/2025 205.50p 208.00p 205.00p 205.50p 2553884
27/08/2025 207.00p 208.00p 206.00p 206.00p 884044
26/08/2025 209.00p 211.00p 207.50p 207.50p 297305
22/08/2025 209.00p 212.00p 208.75p 212.00p 379167
21/08/2025 208.50p 209.00p 207.77p 208.50p 189850
20/08/2025 206.50p 209.00p 206.50p 209.00p 141304
19/08/2025 206.50p 209.50p 204.36p 209.00p 211021
18/08/2025 206.50p 208.00p 206.50p 207.00p 417576
15/08/2025 206.50p 207.50p 206.00p 207.50p 196649
14/08/2025 207.50p 207.50p 205.50p 206.00p 221255
13/08/2025 206.00p 206.90p 205.50p 206.00p 292421
12/08/2025 205.00p 205.84p 204.00p 205.00p 944798
11/08/2025 205.00p 205.87p 204.68p 205.50p 341843
08/08/2025 204.50p 205.50p 203.35p 205.50p 2690342
07/08/2025 202.50p 205.05p 202.27p 204.50p 940807
06/08/2025 201.50p 202.50p 201.50p 202.50p 315618
05/08/2025 201.50p 202.50p 201.34p 202.00p 1278300
04/08/2025 201.50p 202.00p 201.00p 201.00p 1612259
01/08/2025 202.00p 204.50p 199.61p 200.00p 301775
31/07/2025 203.00p 206.45p 203.00p 204.00p 816088
30/07/2025 202.50p 203.50p 202.00p 202.50p 525929
29/07/2025 204.50p 205.82p 200.50p 200.50p 273398
28/07/2025 206.00p 206.90p 204.00p 204.00p 353726
25/07/2025 203.50p 205.50p 203.26p 204.50p 67526
24/07/2025 204.50p 205.50p 203.50p 204.00p 547392
23/07/2025 203.50p 204.50p 203.00p 204.00p 430184
22/07/2025 202.00p 202.62p 201.00p 202.00p 353911
21/07/2025 203.00p 203.15p 202.00p 203.00p 444052
18/07/2025 203.50p 205.50p 203.00p 203.00p 319083
17/07/2025 203.50p 203.50p 202.50p 203.00p 1085406
16/07/2025 204.00p 204.00p 202.50p 202.50p 524415
15/07/2025 203.50p 206.00p 203.00p 203.00p 514170
14/07/2025 205.00p 205.00p 203.00p 203.50p 193748
11/07/2025 205.50p 207.06p 203.50p 203.50p 956178
10/07/2025 205.00p 207.00p 205.00p 205.50p 292144
09/07/2025 204.50p 205.00p 201.95p 204.50p 421521
08/07/2025 201.50p 203.50p 201.50p 203.00p 1264078
07/07/2025 202.00p 204.50p 200.48p 200.50p 467831
04/07/2025 203.00p 204.70p 201.50p 201.50p 293225
03/07/2025 204.00p 204.25p 202.50p 203.00p 143011
02/07/2025 202.00p 202.50p 201.01p 202.00p 520198
01/07/2025 202.00p 203.50p 200.75p 202.00p 563858
30/06/2025 204.00p 204.00p 200.26p 202.50p 809035
27/06/2025 199.00p 201.50p 197.72p 200.50p 464675
26/06/2025 198.00p 199.60p 197.20p 197.20p 203354
25/06/2025 198.80p 199.62p 197.20p 198.00p 208830
24/06/2025 198.80p 201.50p 198.10p 198.40p 290121
23/06/2025 196.40p 198.12p 196.40p 196.60p 340588
20/06/2025 196.00p 198.20p 196.00p 196.20p 2389481
19/06/2025 193.20p 198.60p 193.20p 196.60p 993031
18/06/2025 192.00p 192.90p 189.60p 190.00p 429625
17/06/2025 191.40p 192.04p 190.80p 191.20p 974011
16/06/2025 193.00p 194.23p 191.29p 193.00p 501898
13/06/2025 192.40p 193.40p 191.20p 192.20p 193902
12/06/2025 193.60p 194.92p 193.00p 194.60p 240788
11/06/2025 194.40p 195.40p 194.20p 195.00p 329029
10/06/2025 193.40p 194.40p 192.63p 194.00p 366248
09/06/2025 192.80p 193.40p 192.40p 193.20p 183658
06/06/2025 190.00p 193.20p 190.00p 192.60p 188810
05/06/2025 189.80p 192.20p 189.80p 192.00p 74184
04/06/2025 190.40p 192.00p 189.80p 191.60p 236255
03/06/2025 192.00p 192.00p 189.00p 189.80p 539091
02/06/2025 190.00p 190.80p 187.00p 189.60p 275396
30/05/2025 190.80p 192.40p 188.00p 188.00p 289646
29/05/2025 194.00p 194.18p 190.40p 190.40p 574700
28/05/2025 195.00p 195.60p 192.00p 192.00p 167049
27/05/2025 192.00p 195.70p 191.40p 193.40p 225442
23/05/2025 193.80p 194.42p 188.00p 190.20p 268362
22/05/2025 193.20p 194.63p 193.00p 193.20p 321239
21/05/2025 195.60p 196.00p 194.59p 195.40p 327391
20/05/2025 193.80p 196.00p 192.80p 195.00p 705561
19/05/2025 192.40p 194.00p 192.20p 193.00p 397650
16/05/2025 193.80p 194.00p 192.41p 193.60p 151071
15/05/2025 192.00p 192.74p 191.60p 192.60p 419085
14/05/2025 192.20p 193.40p 191.40p 191.60p 299264
13/05/2025 192.00p 193.60p 191.09p 191.20p 385667
12/05/2025 190.00p 192.80p 190.00p 190.40p 330611
09/05/2025 189.00p 190.00p 188.60p 189.40p 1187383
08/05/2025 188.00p 189.70p 187.60p 188.80p 184657
07/05/2025 186.80p 189.45p 186.40p 188.60p 121374
06/05/2025 189.00p 189.80p 186.80p 189.00p 785462
02/05/2025 185.80p 189.80p 184.00p 188.40p 790525
01/05/2025 183.80p 185.60p 183.47p 185.00p 234624
30/04/2025 184.00p 185.00p 183.00p 184.40p 131235
29/04/2025 183.00p 185.40p 182.80p 184.40p 223885
28/04/2025 183.00p 185.60p 182.10p 183.00p 255630
25/04/2025 181.80p 183.00p 181.18p 183.00p 111957
24/04/2025 180.40p 181.04p 179.20p 180.40p 317432
23/04/2025 179.00p 181.60p 179.00p 180.40p 364862
22/04/2025 176.20p 179.20p 175.00p 176.60p 267098
17/04/2025 179.40p 179.40p 175.80p 178.00p 102420
16/04/2025 177.60p 179.80p 177.33p 178.20p 152435
15/04/2025 176.20p 179.45p 176.20p 178.80p 274901
14/04/2025 175.80p 177.60p 173.60p 177.60p 337882
11/04/2025 177.00p 177.00p 172.00p 172.00p 191770
10/04/2025 176.80p 176.80p 174.20p 174.80p 797187
09/04/2025 167.00p 167.06p 162.16p 165.00p 338610
08/04/2025 166.00p 171.00p 164.82p 168.20p 978742
07/04/2025 163.80p 166.40p 157.60p 162.60p 340034
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

*Close Price adjusted for both dividends and splits