1. Share Prices

  2. European Assets Trust PLC (EAT)

94.00p-0.20 (-0.21%)10 Sep 2025, 17:22
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
Sep 9, 202593.80p94.20p93.15p94.20p466,274
Sep 8, 202593.00p94.00p92.60p93.80p387,644
Sep 5, 202592.40p93.09p91.80p93.00p189,627
Sep 4, 202593.00p93.60p91.80p92.60p474,838
Sep 3, 202593.20p94.80p93.20p93.40p336,396
Sep 2, 202594.20p94.90p93.20p93.60p942,792
Sep 1, 202595.00p96.18p94.20p94.20p484,640
Aug 29, 202594.40p96.20p94.20p94.60p423,652
Aug 28, 202596.00p96.20p94.20p94.70p476,365
Aug 27, 202594.20p95.40p94.20p94.40p487,438
Aug 26, 202594.20p97.00p94.20p94.80p392,407
Aug 22, 202597.00p97.00p95.33p96.20p486,662
Aug 21, 202595.20p97.00p95.20p95.20p898,387
Aug 20, 202595.20p96.40p95.00p96.00p242,955
Aug 19, 202595.20p97.00p95.03p96.40p249,991
Aug 18, 202595.00p96.12p95.00p95.60p365,855
Aug 15, 202595.60p96.40p95.42p95.60p1,133,495
Aug 14, 202596.00p97.00p95.80p95.80p273,960
Aug 13, 202596.00p96.26p95.41p95.60p635,909
Aug 12, 202595.00p95.80p95.00p95.60p617,578
Aug 11, 202596.00p96.80p95.40p95.60p435,883
Aug 8, 202595.40p96.80p95.37p96.00p558,840
Aug 7, 202595.20p96.40p95.11p95.60p446,204
Aug 6, 202595.40p95.60p95.04p95.20p767,543
Aug 5, 202595.40p96.00p95.00p95.20p526,907
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
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.