European Assets Ord (EAT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 85.40 | 86.40 | 84.80 | 85.60 | 85.60 | 382,655 |
| 25 Apr 2024 | 85.20 | 86.20 | 84.20 | 84.60 | 84.60 | 211,409 |
| 24 Apr 2024 | 86.00 | 86.80 | 85.10 | 85.60 | 85.60 | 525,590 |
| 23 Apr 2024 | 85.20 | 85.86 | 84.76 | 85.60 | 85.60 | 479,671 |
| 22 Apr 2024 | 84.40 | 85.95 | 83.33 | 84.80 | 84.80 | 177,390 |
| 19 Apr 2024 | 83.20 | 84.40 | 83.00 | 83.40 | 83.40 | 169,864 |
| 18 Apr 2024 | 83.40 | 84.40 | 82.60 | 84.00 | 84.00 | 309,879 |
| 17 Apr 2024 | 83.80 | 85.40 | 82.60 | 83.60 | 83.60 | 303,751 |
| 16 Apr 2024 | 83.20 | 84.87 | 83.00 | 84.00 | 84.00 | 335,080 |
| 15 Apr 2024 | 84.40 | 86.58 | 84.40 | 84.40 | 84.40 | 499,214 |
| 12 Apr 2024 | 85.20 | 86.40 | 84.74 | 84.80 | 84.80 | 341,569 |
| 11 Apr 2024 | 85.40 | 86.20 | 84.33 | 84.80 | 84.80 | 429,143 |
| 10 Apr 2024 | 86.00 | 87.20 | 85.00 | 85.20 | 85.20 | 640,290 |
| 09 Apr 2024 | 86.60 | 87.40 | 85.16 | 85.50 | 85.50 | 860,925 |
| 08 Apr 2024 | 85.40 | 87.20 | 85.00 | 85.80 | 85.80 | 1,152,507 |
| 05 Apr 2024 | 85.40 | 86.60 | 85.00 | 85.00 | 85.00 | 338,929 |
| 04 Apr 2024 | 86.20 | 86.80 | 86.12 | 86.40 | 86.40 | 322,039 |
| 04 Apr 2024 | 0.01475 Dividend | |||||
| 03 Apr 2024 | 87.80 | 88.00 | 86.00 | 86.80 | 86.79 | 638,414 |
| 02 Apr 2024 | 87.00 | 88.60 | 86.20 | 86.20 | 86.19 | 864,935 |
| 28 Mar 2024 | 87.00 | 87.90 | 86.40 | 87.00 | 86.99 | 467,030 |
| 27 Mar 2024 | 86.60 | 87.90 | 86.00 | 86.00 | 85.99 | 383,419 |
| 26 Mar 2024 | 86.70 | 87.90 | 85.70 | 86.70 | 86.69 | 828,570 |
| 25 Mar 2024 | 86.00 | 87.90 | 85.80 | 86.00 | 85.99 | 822,596 |
| 22 Mar 2024 | 86.50 | 86.99 | 85.90 | 85.90 | 85.89 | 495,181 |
| 21 Mar 2024 | 86.00 | 87.49 | 86.00 | 86.00 | 85.99 | 369,951 |
| 20 Mar 2024 | 86.00 | 86.26 | 85.55 | 86.00 | 85.99 | 308,459 |
| 19 Mar 2024 | 85.50 | 86.42 | 85.50 | 86.20 | 86.19 | 393,468 |
| 18 Mar 2024 | 86.30 | 86.50 | 85.50 | 85.50 | 85.49 | 592,148 |
| 15 Mar 2024 | 86.60 | 87.57 | 85.50 | 86.60 | 86.59 | 672,282 |
| 14 Mar 2024 | 87.10 | 88.10 | 85.81 | 86.65 | 86.64 | 426,548 |
| 13 Mar 2024 | 86.10 | 88.20 | 85.60 | 86.50 | 86.49 | 304,167 |
| 12 Mar 2024 | 86.60 | 88.20 | 85.80 | 86.90 | 86.89 | 468,452 |
| 11 Mar 2024 | 86.30 | 87.30 | 85.69 | 86.45 | 86.44 | 1,365,614 |
| 08 Mar 2024 | 86.50 | 87.90 | 86.09 | 86.90 | 86.89 | 648,086 |
| 07 Mar 2024 | 86.30 | 88.00 | 86.20 | 87.00 | 86.99 | 347,476 |
| 06 Mar 2024 | 86.40 | 87.89 | 85.60 | 87.15 | 87.14 | 652,207 |
| 05 Mar 2024 | 86.30 | 86.50 | 85.64 | 86.00 | 85.99 | 1,020,877 |
| 04 Mar 2024 | 86.80 | 87.70 | 86.20 | 86.40 | 86.39 | 431,695 |
| 01 Mar 2024 | 86.50 | 87.63 | 86.29 | 87.00 | 86.99 | 274,615 |
| 29 Feb 2024 | 86.90 | 87.40 | 86.00 | 86.40 | 86.39 | 355,518 |
| 28 Feb 2024 | 86.50 | 86.70 | 86.00 | 86.00 | 85.99 | 629,118 |
| 27 Feb 2024 | 86.80 | 87.30 | 86.50 | 86.70 | 86.69 | 215,694 |
| 26 Feb 2024 | 87.30 | 88.30 | 86.50 | 86.50 | 86.49 | 856,777 |
| 23 Feb 2024 | 87.40 | 88.30 | 86.60 | 87.00 | 86.99 | 566,050 |
| 22 Feb 2024 | 87.40 | 88.20 | 86.56 | 87.50 | 87.49 | 299,630 |
| 21 Feb 2024 | 86.00 | 87.90 | 85.53 | 86.70 | 86.69 | 486,194 |
| 20 Feb 2024 | 86.40 | 88.90 | 85.90 | 86.30 | 86.29 | 322,470 |
| 19 Feb 2024 | 86.50 | 89.00 | 86.24 | 87.10 | 87.09 | 285,342 |
| 16 Feb 2024 | 87.50 | 88.90 | 86.40 | 86.40 | 86.39 | 413,503 |
| 15 Feb 2024 | 86.90 | 87.41 | 86.05 | 86.60 | 86.59 | 397,518 |
| 14 Feb 2024 | 85.50 | 86.92 | 85.12 | 86.20 | 86.19 | 401,298 |
| 13 Feb 2024 | 86.60 | 88.40 | 85.20 | 86.00 | 85.99 | 424,231 |
| 12 Feb 2024 | 87.20 | 87.90 | 86.21 | 86.90 | 86.89 | 447,622 |
| 09 Feb 2024 | 86.70 | 87.90 | 86.20 | 87.40 | 87.39 | 200,944 |
| 08 Feb 2024 | 86.40 | 87.90 | 86.11 | 86.30 | 86.29 | 536,912 |
| 07 Feb 2024 | 85.50 | 86.96 | 85.50 | 85.80 | 85.79 | 273,332 |
| 06 Feb 2024 | 86.10 | 87.90 | 85.80 | 85.80 | 85.79 | 193,467 |
| 05 Feb 2024 | 86.80 | 87.70 | 85.61 | 86.10 | 86.09 | 673,783 |
| 02 Feb 2024 | 88.90 | 88.90 | 85.90 | 86.20 | 86.19 | 438,807 |
| 01 Feb 2024 | 86.00 | 88.40 | 85.77 | 87.30 | 87.29 | 2,562,137 |
| 31 Jan 2024 | 85.50 | 86.70 | 85.40 | 86.40 | 86.39 | 502,655 |
| 30 Jan 2024 | 85.60 | 86.08 | 85.00 | 85.80 | 85.79 | 310,253 |
| 29 Jan 2024 | 86.00 | 86.00 | 83.40 | 85.20 | 85.19 | 319,759 |
| 26 Jan 2024 | 83.40 | 85.60 | 83.40 | 85.55 | 85.54 | 146,069 |
| 25 Jan 2024 | 83.70 | 84.74 | 82.87 | 84.10 | 84.09 | 336,715 |
| 24 Jan 2024 | 83.50 | 84.90 | 82.40 | 83.95 | 83.94 | 425,707 |
| 23 Jan 2024 | 83.70 | 84.90 | 82.70 | 83.50 | 83.49 | 395,215 |
| 22 Jan 2024 | 83.40 | 84.90 | 82.54 | 83.45 | 83.44 | 248,002 |
| 19 Jan 2024 | 83.00 | 84.50 | 82.62 | 82.80 | 82.79 | 654,061 |
| 18 Jan 2024 | 83.20 | 84.00 | 82.09 | 82.80 | 82.79 | 547,948 |
| 17 Jan 2024 | 83.30 | 85.40 | 81.60 | 82.00 | 81.99 | 1,714,218 |
| 16 Jan 2024 | 84.20 | 85.00 | 83.66 | 83.70 | 83.69 | 129,857 |
| 15 Jan 2024 | 84.24 | 86.40 | 83.90 | 84.40 | 84.39 | 301,187 |
| 12 Jan 2024 | 86.00 | 87.90 | 84.24 | 84.60 | 84.59 | 1,037,722 |
| 11 Jan 2024 | 87.70 | 88.18 | 85.15 | 85.25 | 85.24 | 583,451 |
| 11 Jan 2024 | 1.475 Dividend | |||||
| 10 Jan 2024 | 88.40 | 89.40 | 86.93 | 87.20 | 85.71 | 484,719 |
| 09 Jan 2024 | 87.60 | 87.60 | 87.50 | 87.40 | 85.91 | 365,743 |
| 08 Jan 2024 | 87.60 | 89.20 | 87.00 | 87.45 | 85.96 | 249,653 |
| 05 Jan 2024 | 86.80 | 89.10 | 86.80 | 86.80 | 85.32 | 241,437 |
| 04 Jan 2024 | 87.80 | 89.30 | 87.10 | 87.80 | 86.30 | 280,385 |
| 03 Jan 2024 | 88.10 | 90.40 | 87.20 | 88.20 | 86.69 | 321,179 |
| 02 Jan 2024 | 89.50 | 90.17 | 88.37 | 89.10 | 87.58 | 472,475 |
| 29 Dec 2023 | 89.00 | 90.00 | 88.83 | 89.70 | 88.17 | 337,866 |
| 28 Dec 2023 | 88.90 | 89.60 | 87.09 | 89.00 | 87.48 | 509,442 |
| 27 Dec 2023 | 88.00 | 89.10 | 87.09 | 88.90 | 87.38 | 554,279 |
| 22 Dec 2023 | 87.70 | 88.00 | 86.96 | 87.40 | 85.91 | 273,428 |
| 21 Dec 2023 | 87.80 | 88.40 | 86.10 | 87.70 | 86.20 | 202,871 |
| 20 Dec 2023 | 87.60 | 88.30 | 87.22 | 87.60 | 86.10 | 424,279 |
| 19 Dec 2023 | 87.00 | 87.90 | 85.62 | 87.10 | 85.61 | 325,666 |
| 18 Dec 2023 | 86.70 | 86.91 | 85.25 | 86.70 | 85.22 | 178,080 |
| 15 Dec 2023 | 85.60 | 87.00 | 84.99 | 86.90 | 85.42 | 295,805 |
| 14 Dec 2023 | 84.90 | 86.40 | 83.16 | 86.00 | 84.53 | 411,621 |
| 13 Dec 2023 | 83.20 | 84.20 | 82.70 | 83.30 | 81.88 | 201,320 |
| 12 Dec 2023 | 83.60 | 84.10 | 83.05 | 83.30 | 81.88 | 310,451 |
| 11 Dec 2023 | 83.10 | 84.10 | 82.40 | 83.20 | 81.78 | 426,185 |
| 08 Dec 2023 | 82.80 | 84.10 | 82.22 | 83.00 | 81.58 | 882,130 |
| 07 Dec 2023 | 82.20 | 82.70 | 82.00 | 82.50 | 81.09 | 462,679 |
| 06 Dec 2023 | 81.80 | 82.90 | 81.60 | 82.90 | 81.48 | 156,534 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.