European Opportunities Trust plc (LON:EOT)
London · Delayed Price · Currency is GBP · Price in GBX 920.26
-14.74 (-1.58%)
Jul 17, 2026, 8:44 AM GMT
LON:EOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 921.00 | 921.00 | 921.00 | 921.00 | - | -1.50% | - |
| Jul 16, 2026 | 912.75 | 935.00 | 915.00 | 935.00 | 935.00 | 1.63% | 234,172 |
| Jul 15, 2026 | 903.00 | 920.00 | 902.00 | 920.00 | 920.00 | 1.55% | 288,599 |
| Jul 14, 2026 | 907.00 | 913.00 | 901.97 | 906.00 | 906.00 | -0.55% | 81,139 |
| Jul 13, 2026 | 906.00 | 911.00 | 906.00 | 911.00 | 911.00 | 0.33% | 52,303 |
| Jul 10, 2026 | 910.00 | 919.00 | 908.00 | 908.00 | 908.00 | -0.22% | 50,834 |
| Jul 9, 2026 | 913.00 | 918.00 | 908.45 | 910.00 | 910.00 | 1.17% | 28,226 |
| Jul 8, 2026 | 923.00 | 926.90 | 912.00 | 914.00 | 899.50 | -1.93% | 32,987 |
| Jul 7, 2026 | 937.00 | 937.90 | 928.00 | 932.00 | 917.21 | -0.32% | 118,116 |
| Jul 6, 2026 | 947.00 | 949.00 | 935.00 | 935.00 | 920.17 | -0.74% | 52,867 |
| Jul 3, 2026 | 948.00 | 948.00 | 940.00 | 942.00 | 927.06 | 0.21% | 17,803 |
| Jul 2, 2026 | 918.00 | 945.00 | 916.00 | 940.00 | 925.09 | 2.62% | 111,453 |
| Jul 1, 2026 | 914.00 | 921.00 | 911.00 | 916.00 | 901.47 | -0.43% | 31,659 |
| Jun 30, 2026 | 906.00 | 920.00 | 906.00 | 920.00 | 905.40 | 1.10% | 28,232 |
| Jun 29, 2026 | 895.00 | 910.60 | 895.00 | 910.00 | 895.56 | 1.45% | 24,220 |
| Jun 26, 2026 | 905.00 | 911.00 | 892.00 | 897.00 | 882.77 | -1.10% | 65,539 |
| Jun 25, 2026 | 903.00 | 913.14 | 903.00 | 907.00 | 892.61 | 0.55% | 31,763 |
| Jun 24, 2026 | 904.00 | 908.00 | 900.00 | 902.00 | 887.69 | -0.22% | 98,604 |
| Jun 23, 2026 | 905.00 | 908.00 | 898.00 | 904.00 | 889.66 | -0.66% | 60,750 |
| Jun 22, 2026 | 916.00 | 917.08 | 910.00 | 910.00 | 895.56 | -0.44% | 23,580 |
| Jun 19, 2026 | 915.00 | 918.00 | 910.00 | 914.00 | 899.50 | 0.44% | 82,224 |
| Jun 18, 2026 | 905.00 | 916.50 | 905.00 | 910.00 | 895.56 | 0.44% | 31,131 |
| Jun 17, 2026 | 907.00 | 914.00 | 905.00 | 906.00 | 891.63 | - | 45,963 |
| Jun 16, 2026 | 917.00 | 922.92 | 906.00 | 906.00 | 891.63 | -0.55% | 13,798 |
| Jun 15, 2026 | 920.00 | 929.19 | 911.00 | 911.00 | 896.55 | -0.11% | 32,452 |
| Jun 12, 2026 | 920.00 | 920.00 | 901.74 | 912.00 | 897.53 | 0.88% | 28,304 |
| Jun 11, 2026 | 908.00 | 908.01 | 896.00 | 904.00 | 889.66 | 0.33% | 23,018 |
| Jun 10, 2026 | 912.00 | 912.00 | 890.00 | 901.00 | 886.71 | -0.99% | 59,617 |
| Jun 9, 2026 | 917.00 | 922.00 | 905.00 | 910.00 | 895.56 | -0.76% | 17,503 |
| Jun 8, 2026 | 915.00 | 920.00 | 907.00 | 917.00 | 902.45 | -0.33% | 83,099 |
| Jun 5, 2026 | 929.00 | 934.00 | 920.00 | 920.00 | 905.40 | -0.54% | 158,572 |
| Jun 4, 2026 | 919.00 | 930.00 | 917.00 | 925.00 | 910.33 | 0.65% | 671,346 |
| Jun 3, 2026 | 934.00 | 939.43 | 919.00 | 919.00 | 904.42 | -1.50% | 16,128 |
| Jun 2, 2026 | 946.00 | 954.00 | 931.00 | 933.00 | 918.20 | -0.21% | 133,337 |
| Jun 1, 2026 | 940.00 | 949.00 | 934.00 | 935.00 | 920.17 | -0.95% | 33,819 |
| May 29, 2026 | 933.00 | 952.00 | 932.88 | 944.00 | 929.02 | 2.61% | 467,794 |
| May 28, 2026 | 912.00 | 927.00 | 911.00 | 920.00 | 905.40 | 0.22% | 9,536 |
| May 27, 2026 | 925.00 | 934.00 | 918.00 | 918.00 | 903.44 | -0.54% | 63,183 |
| May 26, 2026 | 909.00 | 933.00 | 909.00 | 923.00 | 908.36 | 0.22% | 62,206 |
| May 22, 2026 | 902.00 | 923.00 | 902.00 | 921.00 | 906.39 | 0.66% | 18,912 |
| May 21, 2026 | 894.00 | 916.00 | 894.00 | 915.00 | 900.48 | 0.66% | 41,072 |
| May 20, 2026 | 892.00 | 911.00 | 887.05 | 909.00 | 894.58 | 1.79% | 34,485 |
| May 19, 2026 | 884.00 | 898.00 | 884.00 | 893.00 | 878.83 | 0.11% | 170,427 |
| May 18, 2026 | 879.00 | 892.00 | 875.04 | 892.00 | 877.85 | 0.56% | 56,494 |
| May 15, 2026 | 889.00 | 891.00 | 880.00 | 887.00 | 872.93 | -0.89% | 35,875 |
| May 14, 2026 | 882.00 | 897.00 | 880.44 | 895.00 | 880.80 | 1.94% | 22,649 |
| May 13, 2026 | 878.00 | 880.60 | 873.00 | 878.00 | 864.07 | 0.92% | 46,055 |
| May 12, 2026 | 889.00 | 889.00 | 870.00 | 870.00 | 856.20 | -2.36% | 38,443 |
| May 11, 2026 | 889.00 | 905.00 | 889.00 | 891.00 | 876.86 | -0.89% | 5,932 |
| May 8, 2026 | 894.00 | 899.00 | 890.00 | 899.00 | 884.74 | -0.44% | 92,899 |