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
13/10/2025 92.20p 91.20p 91.20p 91.20p 0
10/10/2025 92.20p 91.20p 91.20p 91.20p 0
09/10/2025 92.20p 91.40p 91.20p 91.20p 0
08/10/2025 92.20p 92.40p 91.20p 91.20p 712410
07/10/2025 93.80p 94.20p 91.80p 91.80p 500139
06/10/2025 94.20p 94.60p 93.40p 93.80p 1273669
03/10/2025 94.20p 95.00p 94.15p 94.40p 1396462
02/10/2025 94.40p 95.00p 93.97p 94.60p 1123253
01/10/2025 93.80p 94.28p 93.60p 94.20p 980366
30/09/2025 93.40p 94.40p 93.00p 93.40p 3263649
29/09/2025 93.80p 93.80p 93.01p 93.60p 1220346
26/09/2025 93.20p 93.80p 93.00p 93.80p 2371593
25/09/2025 93.60p 93.80p 92.60p 93.20p 3334911
24/09/2025 93.80p 94.00p 93.60p 93.60p 1067271
23/09/2025 93.20p 94.00p 93.17p 93.80p 1426116
22/09/2025 93.40p 93.80p 93.00p 93.00p 3090217
19/09/2025 93.40p 94.20p 93.11p 93.40p 4033588
18/09/2025 93.00p 94.80p 92.87p 93.00p 2701184
17/09/2025 93.80p 95.00p 93.00p 93.20p 1642939
16/09/2025 94.20p 94.20p 94.20p 93.80p 610188
15/09/2025 94.20p 94.40p 93.81p 94.20p 2847166
12/09/2025 93.60p 94.55p 93.41p 94.00p 741415
11/09/2025 93.20p 94.00p 93.20p 94.20p 400610
10/09/2025 93.20p 94.00p 93.20p 94.00p 305022
09/09/2025 93.80p 94.20p 93.15p 94.20p 466274
08/09/2025 93.00p 94.00p 92.60p 93.80p 387645
05/09/2025 92.40p 93.09p 91.80p 93.00p 189626
04/09/2025 93.00p 93.60p 91.80p 92.60p 474838
03/09/2025 93.20p 94.80p 93.20p 93.40p 336397
02/09/2025 94.20p 94.90p 93.20p 93.60p 942792
01/09/2025 95.00p 96.18p 94.20p 94.20p 484640
29/08/2025 94.40p 96.20p 94.20p 94.60p 423654
28/08/2025 96.00p 96.20p 94.20p 94.70p 476366
27/08/2025 94.20p 95.40p 94.20p 94.40p 487437
26/08/2025 94.20p 97.00p 94.20p 94.80p 392407
22/08/2025 97.00p 97.00p 95.33p 96.20p 486663
21/08/2025 95.20p 97.00p 95.20p 95.20p 785887
20/08/2025 95.20p 96.40p 95.00p 96.00p 242956
19/08/2025 95.20p 97.00p 95.03p 96.40p 249992
18/08/2025 95.00p 96.12p 95.00p 95.60p 365854
15/08/2025 95.60p 96.40p 95.42p 95.60p 983496
14/08/2025 96.00p 97.00p 95.80p 95.80p 273960
13/08/2025 96.00p 96.26p 95.41p 95.60p 635910
12/08/2025 95.00p 95.80p 95.00p 95.60p 401661
11/08/2025 96.00p 96.80p 95.40p 95.60p 435885
08/08/2025 95.40p 96.80p 95.37p 96.00p 558841
07/08/2025 95.20p 96.40p 95.11p 95.60p 446205
06/08/2025 95.40p 95.60p 95.04p 95.20p 767543
05/08/2025 95.40p 96.00p 95.00p 95.20p 526908
04/08/2025 95.00p 95.90p 95.00p 95.20p 613033
01/08/2025 96.00p 96.80p 94.98p 95.40p 2543402
31/07/2025 96.40p 96.80p 96.00p 96.20p 1488317
30/07/2025 95.60p 96.80p 95.60p 96.20p 461303
29/07/2025 96.00p 96.71p 95.80p 96.00p 3767487
28/07/2025 96.40p 97.60p 96.20p 96.20p 815091
25/07/2025 96.00p 96.40p 95.63p 96.20p 295290
24/07/2025 96.40p 96.40p 95.69p 96.20p 384488
23/07/2025 96.00p 96.40p 95.60p 96.00p 587693
22/07/2025 96.00p 96.10p 95.20p 95.40p 689435
21/07/2025 96.40p 97.00p 96.00p 96.20p 1004647
18/07/2025 96.60p 96.75p 96.20p 96.20p 891996
17/07/2025 96.00p 96.40p 96.00p 96.00p 495464
16/07/2025 95.80p 96.40p 95.40p 95.60p 427768
15/07/2025 96.00p 96.00p 95.40p 95.80p 875341
14/07/2025 95.20p 95.60p 94.43p 95.00p 1048432
11/07/2025 95.20p 95.40p 94.24p 94.60p 749354
10/07/2025 94.40p 95.50p 94.29p 95.00p 1096911
09/07/2025 94.00p 94.40p 93.20p 94.20p 750757
08/07/2025 92.40p 94.00p 92.40p 93.20p 1132026
07/07/2025 92.80p 93.00p 92.16p 92.60p 604465
04/07/2025 93.20p 94.00p 92.70p 93.00p 425585
03/07/2025 92.80p 93.94p 92.80p 93.20p 1952516
02/07/2025 93.00p 93.80p 92.62p 93.80p 949187
01/07/2025 93.20p 94.00p 92.00p 92.60p 1172322
30/06/2025 93.00p 94.00p 92.49p 93.00p 1197185
27/06/2025 92.20p 93.00p 91.59p 92.40p 1693354
26/06/2025 91.00p 91.44p 90.80p 91.00p 774266
25/06/2025 90.60p 91.60p 90.41p 91.00p 702282
24/06/2025 91.20p 92.60p 90.20p 91.60p 1763277
23/06/2025 89.20p 90.60p 88.20p 90.60p 1296510
20/06/2025 87.80p 88.40p 87.50p 88.00p 441025
19/06/2025 88.40p 88.40p 87.20p 87.70p 213543
18/06/2025 87.40p 88.40p 87.20p 88.10p 202552
17/06/2025 88.00p 88.40p 87.10p 87.60p 418076
16/06/2025 88.40p 88.60p 87.55p 88.20p 679216
13/06/2025 87.00p 88.80p 87.00p 87.60p 231805
12/06/2025 88.00p 88.60p 87.26p 88.40p 222567
11/06/2025 89.00p 89.20p 88.30p 89.00p 778176
10/06/2025 88.80p 89.00p 88.00p 88.80p 469853
09/06/2025 88.60p 89.00p 88.00p 88.70p 641746
06/06/2025 89.00p 89.00p 87.95p 88.40p 493226
05/06/2025 87.60p 88.40p 86.82p 88.40p 746545
04/06/2025 87.60p 87.60p 86.80p 87.40p 292318
03/06/2025 86.40p 87.00p 86.29p 86.60p 549364
02/06/2025 86.80p 87.50p 86.20p 86.80p 379148
30/05/2025 86.80p 87.80p 86.60p 87.40p 478956
29/05/2025 86.40p 87.00p 86.12p 86.60p 406994
28/05/2025 86.60p 87.00p 85.90p 86.20p 535244
27/05/2025 85.80p 86.60p 84.85p 86.00p 323504
23/05/2025 86.00p 86.00p 83.08p 85.40p 373307
22/05/2025 86.00p 86.00p 85.53p 85.80p 474779
21/05/2025 86.20p 87.00p 85.40p 86.20p 210024
20/05/2025 86.40p 87.00p 85.54p 86.20p 1078530
19/05/2025 86.00p 87.00p 85.01p 85.40p 557799
16/05/2025 86.00p 86.80p 85.44p 85.60p 244209
15/05/2025 86.20p 86.80p 85.60p 85.60p 265049
14/05/2025 86.00p 87.00p 85.60p 85.80p 478768
13/05/2025 86.80p 87.00p 85.00p 86.00p 3122691
12/05/2025 86.60p 87.00p 85.76p 86.80p 738699
09/05/2025 85.40p 86.00p 85.00p 85.80p 527073
08/05/2025 85.80p 85.80p 84.40p 84.80p 643206
07/05/2025 84.40p 86.40p 84.40p 85.00p 260075
06/05/2025 85.40p 86.40p 84.80p 86.40p 457893
02/05/2025 86.00p 86.50p 85.60p 86.20p 812713
01/05/2025 84.20p 86.60p 83.64p 86.00p 2632437
30/04/2025 82.00p 85.00p 81.33p 84.00p 513306
29/04/2025 81.60p 81.80p 80.72p 81.80p 376027
28/04/2025 80.80p 81.60p 80.00p 81.40p 421192
25/04/2025 80.20p 81.20p 80.00p 80.50p 222099
24/04/2025 81.20p 81.20p 79.19p 80.00p 85851
23/04/2025 79.60p 80.40p 79.00p 79.60p 503756
22/04/2025 78.00p 79.80p 77.60p 78.80p 382882
17/04/2025 78.40p 79.80p 77.17p 78.40p 295751
16/04/2025 78.60p 79.00p 76.40p 78.80p 374437
15/04/2025 79.40p 79.80p 77.24p 79.30p 1061305
14/04/2025 78.40p 79.40p 77.59p 79.20p 315795
11/04/2025 76.20p 77.57p 75.72p 77.00p 301984
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

*Close Price adjusted for both dividends and splits