1. Share Prices

  2. European Assets Trust PLC (EAT)

95.20p+0.00 (+0.00%)05 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

European Assets Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 202595.00p95.90p95.00p95.20p613,031
Aug 1, 202596.00p96.80p94.98p95.40p2,543,400
Jul 31, 202596.40p96.80p96.00p96.20p1,688,314
Jul 30, 202595.60p96.80p95.60p96.20p561,302
Jul 29, 202596.00p96.71p95.80p96.00p3,767,486
Jul 28, 202596.40p97.60p96.20p96.20p815,091
Jul 25, 202596.00p96.40p95.63p96.20p295,290
Jul 24, 202596.40p96.40p95.69p96.20p384,488
Jul 23, 202596.00p96.40p95.60p96.00p587,692
Jul 22, 202596.00p96.10p95.20p95.40p689,435
Jul 21, 202596.25p97.00p96.00p96.20p1,004,647
Jul 18, 202596.60p96.75p96.20p96.20p1,041,995
Jul 17, 202596.00p96.40p96.00p96.00p495,464
Jul 16, 202595.80p96.40p95.40p95.60p427,767
Jul 15, 202596.00p96.00p95.40p95.80p875,341
Jul 14, 202595.20p95.60p94.43p95.00p1,048,432
Jul 11, 202595.20p95.40p94.24p94.60p749,353
Jul 10, 202594.40p95.50p94.29p95.00p1,096,911
Jul 9, 202594.00p94.40p93.20p94.20p750,757
Jul 8, 202592.40p94.00p92.40p93.20p1,232,026
Jul 7, 202592.80p93.00p92.16p92.60p804,464
Jul 4, 202593.20p94.00p92.70p93.00p425,585
Jul 3, 202592.80p93.94p92.80p93.20p1,952,516
Jul 2, 202593.00p93.80p92.63p93.80p949,187
Jul 1, 202593.20p94.00p92.00p92.60p1,272,322
Jun 30, 202593.00p94.00p92.49p93.00p1,197,186
Jun 27, 202592.20p93.00p91.59p92.40p1,693,354
Jun 26, 202591.00p91.44p90.80p91.00p774,265
Jun 25, 202590.60p91.60p90.41p91.00p702,281
Jun 24, 202591.20p92.60p90.20p91.60p1,763,276
Jun 23, 202589.20p90.60p88.20p90.60p1,296,509
Jun 20, 202587.80p88.40p87.50p88.00p441,025
Jun 19, 202588.40p88.40p87.20p87.70p213,543
Jun 18, 202587.40p88.40p87.20p88.10p202,552
Jun 17, 202588.00p88.40p87.10p87.60p418,075
Jun 16, 202588.40p88.60p87.55p88.20p679,216
Jun 13, 202587.00p88.80p87.00p87.60p231,804
Jun 12, 202588.00p88.60p87.26p88.40p222,567
Jun 11, 202589.00p89.20p88.30p89.00p778,175
Jun 10, 202588.80p89.00p88.00p88.80p469,853
Jun 9, 202588.60p89.00p88.00p88.70p641,745
Jun 6, 202589.00p89.00p87.95p88.40p493,225
Jun 5, 202587.60p88.40p86.82p88.40p746,544
Jun 4, 202587.60p87.60p86.80p87.40p292,317
Jun 3, 202586.40p87.00p86.29p86.60p549,365
Jun 2, 202586.80p87.50p86.20p86.80p379,148
May 30, 202586.80p87.80p86.60p87.40p478,956
May 29, 202586.40p87.00p86.13p86.60p406,993
May 28, 202586.60p87.00p85.90p86.20p535,244
May 27, 202585.80p86.60p84.85p86.00p323,505
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.