Shares Magazine
188.40p+3.40 (+1.84%)02 May 2025, 16:42
Henderson European Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 185.80p | 189.80p | 184.00p | 188.40p | 790,525 |
| May 1, 2025 | 183.80p | 185.60p | 183.47p | 185.00p | 234,624 |
| Apr 30, 2025 | 184.00p | 185.00p | 183.00p | 184.40p | 131,234 |
| Apr 29, 2025 | 183.00p | 185.40p | 182.80p | 184.40p | 223,885 |
| Apr 28, 2025 | 183.00p | 185.60p | 182.10p | 183.00p | 255,629 |
| Apr 25, 2025 | 181.80p | 183.00p | 181.18p | 183.00p | 111,957 |
| Apr 24, 2025 | 180.40p | 181.04p | 179.20p | 180.40p | 317,432 |
| Apr 23, 2025 | 179.00p | 181.60p | 179.00p | 180.40p | 364,862 |
| Apr 22, 2025 | 176.20p | 179.20p | 175.00p | 176.60p | 267,097 |
| Apr 17, 2025 | 179.40p | 179.40p | 175.80p | 178.00p | 102,419 |
| Apr 16, 2025 | 177.60p | 179.80p | 177.33p | 178.20p | 152,435 |
| Apr 15, 2025 | 176.20p | 179.45p | 176.20p | 178.80p | 274,900 |
| Apr 14, 2025 | 175.80p | 177.60p | 173.60p | 177.60p | 337,883 |
| Apr 11, 2025 | 177.00p | 177.00p | 172.00p | 172.00p | 191,769 |
| Apr 10, 2025 | 176.80p | 176.80p | 174.20p | 174.80p | 797,187 |
| Apr 9, 2025 | 167.00p | 167.06p | 162.16p | 165.00p | 338,609 |
| Apr 8, 2025 | 166.00p | 171.00p | 164.82p | 168.20p | 978,742 |
| Apr 7, 2025 | 163.80p | 166.40p | 157.60p | 162.60p | 340,021 |
| Apr 4, 2025 | 177.40p | 181.80p | 168.40p | 169.00p | 424,636 |
| Apr 3, 2025 | 180.00p | 180.00p | 177.60p | 177.60p | 435,573 |
| Apr 2, 2025 | 181.80p | 184.40p | 181.20p | 182.40p | 518,277 |
| Apr 1, 2025 | 182.20p | 183.40p | 182.20p | 183.00p | 463,838 |
| Mar 31, 2025 | 184.00p | 185.50p | 181.00p | 181.00p | 196,718 |
| Mar 28, 2025 | 185.00p | 187.00p | 184.50p | 184.50p | 291,964 |
| Mar 27, 2025 | 186.50p | 189.00p | 185.00p | 185.00p | 361,270 |
| Mar 26, 2025 | 191.50p | 191.50p | 187.00p | 187.00p | 183,962 |
| Mar 25, 2025 | 188.00p | 189.73p | 188.00p | 188.00p | 293,862 |
| Mar 24, 2025 | 187.50p | 190.00p | 187.00p | 187.00p | 263,343 |
| Mar 21, 2025 | 188.00p | 189.80p | 186.50p | 187.50p | 1,680,657 |
| Mar 20, 2025 | 191.00p | 192.50p | 188.03p | 189.00p | 720,968 |
| Mar 19, 2025 | 190.00p | 191.50p | 189.50p | 190.50p | 641,079 |
| Mar 18, 2025 | 190.50p | 191.58p | 189.02p | 189.50p | 563,183 |
| Mar 17, 2025 | 188.50p | 190.50p | 187.46p | 190.50p | 240,610 |
| Mar 14, 2025 | 186.00p | 188.50p | 185.51p | 188.00p | 160,144 |
| Mar 13, 2025 | 186.00p | 187.70p | 184.00p | 186.00p | 374,694 |
| Mar 12, 2025 | 187.00p | 187.70p | 185.00p | 187.00p | 86,177 |
| Mar 11, 2025 | 188.00p | 190.00p | 185.50p | 186.00p | 285,406 |
| Mar 10, 2025 | 191.50p | 191.50p | 187.00p | 187.50p | 295,182 |
| Mar 7, 2025 | 192.50p | 192.50p | 190.21p | 191.00p | 155,153 |
| Mar 6, 2025 | 193.00p | 193.00p | 190.50p | 191.50p | 492,841 |
| Mar 5, 2025 | 189.50p | 192.50p | 189.50p | 191.50p | 345,976 |
| Mar 4, 2025 | 190.00p | 190.69p | 187.00p | 187.50p | 507,582 |
| Mar 3, 2025 | 189.50p | 192.50p | 189.50p | 191.50p | 283,910 |
| Feb 28, 2025 | 189.00p | 190.50p | 188.38p | 189.00p | 1,341,931 |
| Feb 27, 2025 | 189.50p | 190.26p | 189.00p | 190.00p | 2,589,046 |
| Feb 26, 2025 | 192.00p | 192.00p | 189.00p | 190.00p | 2,097,424 |
| Feb 25, 2025 | 189.00p | 190.00p | 188.00p | 188.00p | 944,355 |
| Feb 24, 2025 | 192.00p | 192.00p | 187.00p | 189.00p | 376,556 |
| Feb 21, 2025 | 192.50p | 192.50p | 189.50p | 189.50p | 334,875 |
| Feb 20, 2025 | 190.50p | 192.50p | 190.50p | 192.00p | 203,778 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.