Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Henderson European Trust plc (HET.L)

Compare
172.00
-2.80
(-1.60%)
At close: April 11 at 4:35:29 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025175.40177.00172.00172.00172.00191,770
Apr 10, 2025176.80176.80174.20174.80174.80797,187
Apr 9, 2025167.00167.06162.15165.00165.00338,609
Apr 8, 2025166.00171.00164.82168.20168.20978,742
Apr 7, 2025163.80166.40157.60162.60162.60340,021
Apr 4, 2025177.40181.80168.40169.00169.00424,636
Apr 3, 2025180.00180.00177.60177.60177.60435,573
Apr 2, 2025181.80184.40181.20182.40182.40518,277
Apr 1, 2025182.20183.40182.20183.00183.00463,838
Mar 31, 2025184.00185.50181.00181.00181.00196,718
Mar 28, 2025185.00187.00184.50184.50184.50291,964
Mar 27, 2025186.50189.00185.00185.00185.00361,270
Mar 26, 2025191.50191.50187.00187.00187.00183,962
Mar 25, 2025188.00189.73188.00188.00188.00293,862
Mar 24, 2025187.50190.00187.00187.00187.00263,343
Mar 21, 2025188.00189.80186.50187.50187.501,680,657
Mar 20, 2025191.00192.50188.03189.00189.00720,968
Mar 19, 2025190.00191.50189.50190.50190.50641,079
Mar 18, 2025190.50191.58189.02189.50189.50563,183
Mar 17, 2025188.50190.50187.46190.50190.50240,610
Mar 14, 2025186.00188.50185.51188.00188.00160,144
Mar 13, 2025186.00187.70184.00186.00186.00374,694
Mar 12, 2025187.00187.70185.00187.00187.0086,177
Mar 11, 2025188.00190.00185.50186.00186.00285,406
Mar 10, 2025191.50191.50187.00187.50187.50295,182
Mar 7, 2025192.50192.50190.21191.00191.00155,153
Mar 6, 2025193.00193.00190.50191.50191.50492,841
Mar 5, 2025189.50192.50189.50191.50191.50345,976
Mar 4, 2025190.00190.69187.00187.50187.50507,582
Mar 3, 2025189.50192.50189.50191.50191.50283,910
Feb 28, 2025189.00190.50188.38189.00189.001,341,931
Feb 27, 2025189.50190.26189.00190.00190.002,589,046
Feb 26, 2025192.00192.00189.00190.00190.002,097,424
Feb 25, 2025189.00190.00188.00188.00188.00944,355
Feb 24, 2025192.00192.00187.00189.00189.00376,556
Feb 21, 2025192.50192.50189.50189.50189.50334,875
Feb 20, 2025190.50192.50190.50192.00192.00203,778
Feb 19, 2025192.00193.00191.00193.00193.00287,132
Feb 18, 2025191.50192.50190.60192.50192.50296,373
Feb 17, 2025192.50192.50191.08191.50191.50266,584
Feb 14, 2025192.00192.25190.50191.00191.00217,177
Feb 13, 2025189.50191.50189.50191.00191.00480,803
Feb 12, 2025189.50190.00188.68189.50189.50241,736
Feb 11, 2025189.00189.25186.70189.00189.00254,622
Feb 10, 2025188.00189.00186.50188.50188.50228,892
Feb 7, 2025188.00189.00187.00188.00188.00285,304
Feb 6, 2025186.50188.50185.00188.50188.50299,528
Feb 5, 2025183.00185.00183.00184.50184.50340,752
Feb 4, 2025183.50184.50183.00183.50183.50600,652
Feb 3, 2025182.00185.00180.54182.50182.50386,056
Jan 31, 2025186.00187.00185.65187.00187.00260,655
Jan 30, 2025185.50187.00185.32187.00187.00170,774
Jan 29, 2025184.00186.00183.50185.00185.00253,399
Jan 28, 2025182.50184.00181.63184.00184.00260,496
Jan 27, 2025184.00184.00180.50183.00183.00486,129
Jan 24, 2025185.00185.50184.00185.00185.00210,607
Jan 23, 2025182.50185.00182.50184.00184.00470,894
Jan 22, 2025183.00184.50183.00184.00184.00371,219
Jan 21, 2025180.50183.00180.00182.00182.00308,537
Jan 20, 2025183.00183.50181.61182.50182.50180,451
Jan 17, 2025180.50184.00180.50184.00184.00633,510
Jan 16, 2025180.00182.00179.86182.00182.00324,969
Jan 15, 2025177.50179.50176.50179.50179.50780,186
Jan 14, 2025175.50177.00174.20177.00177.00144,007
Jan 13, 2025174.50176.00174.00175.00175.00293,893
Jan 10, 2025176.00176.75175.00175.50175.50364,456
Jan 9, 2025173.50177.00173.50176.00176.00440,759
Jan 8, 2025175.00175.85174.00175.00175.00623,867
Jan 7, 2025174.00176.50173.60174.50174.50320,307
Jan 6, 2025174.50175.00173.00175.00175.00561,350
Jan 3, 2025173.50174.00172.50172.50172.50119,728
Jan 2, 2025 1.30 Dividend
Jan 2, 2025173.00173.63171.50173.00173.00190,793
Dec 31, 2024173.00173.50171.77173.00172.9945,186
Dec 30, 2024173.50173.50170.97173.00172.99137,117
Dec 27, 2024173.00174.00171.54174.00173.99148,455
Dec 24, 2024172.00173.50169.88173.50173.49141,835
Dec 23, 2024171.50172.19170.92172.00171.99314,196
Dec 20, 2024172.50172.50169.00172.00171.99936,299
Dec 19, 2024172.00173.50169.48173.00172.99944,573
Dec 18, 2024172.00174.00172.00174.00173.99980,170
Dec 17, 2024174.50175.00172.50173.00172.99293,726
Dec 16, 2024176.50176.50174.50174.50174.49129,135
Dec 13, 2024176.50177.00175.00176.00175.99526,319
Dec 12, 2024177.00177.00175.42176.50176.49171,316
Dec 11, 2024174.00177.00174.00177.00176.99425,594
Dec 10, 2024177.00177.99176.00177.50177.49380,445
Dec 9, 2024178.50178.50177.05178.00177.99232,119
Dec 6, 2024178.00178.00176.08178.00177.99270,767
Dec 5, 2024176.00178.00175.35177.50177.49426,550
Dec 4, 2024174.00176.50172.00176.50176.49558,996
Dec 3, 2024172.00174.00171.75174.00173.991,194,022
Dec 2, 2024171.00172.50170.10171.50171.491,490,641
Nov 29, 2024171.00171.50170.00171.00170.991,138,220
Nov 28, 2024171.00171.50169.51171.00170.99669,482
Nov 27, 2024172.50173.00170.00171.00170.991,161,692
Nov 26, 2024172.50174.50172.50173.00172.99623,346
Nov 25, 2024174.00174.50173.50174.50174.49378,469
Nov 22, 2024174.00174.00172.00174.00173.99525,387
Nov 21, 2024173.00173.50172.38173.50173.49671,034
Nov 20, 2024173.50175.50173.00173.00172.99294,079
Nov 19, 2024176.50177.25173.50174.00173.99301,512
Nov 18, 2024178.00179.00176.00176.00175.99150,427
Nov 15, 2024179.00180.00178.00179.00178.99187,848
Nov 14, 2024177.00179.50176.20179.00178.99568,041
Nov 13, 2024175.00178.50175.00177.00176.991,021,192
Nov 12, 2024175.50178.50175.50176.50176.49316,057
Nov 11, 2024176.00179.50176.00179.50179.49282,638
Nov 8, 2024176.00177.30174.50176.00175.99226,022
Nov 7, 2024176.50177.00175.38177.00176.99309,370
Nov 6, 2024180.00180.00175.50175.50175.491,421,112
Nov 5, 2024176.50177.75174.50174.50174.49413,136
Nov 4, 2024178.00179.50176.26177.00176.99267,216
Nov 1, 2024177.00179.00176.25179.00178.99344,441
Oct 31, 2024178.00178.00176.00177.00176.99589,692
Oct 30, 2024177.00178.00176.50177.50177.49407,690
Oct 29, 2024178.00179.00176.50177.00176.99904,359
Oct 28, 2024178.00179.00177.06179.00178.99322,786
Oct 25, 2024175.00179.00175.00178.00177.99530,507
Oct 24, 2024175.00177.50174.95177.00176.99629,239
Oct 23, 2024175.00175.75174.26175.00174.99458,738
Oct 22, 2024174.00176.25174.00176.00175.99755,472
Oct 21, 2024174.00177.00174.00175.50175.49777,969
Oct 18, 2024173.50177.00172.98177.00176.99762,575
Oct 17, 2024171.50174.00171.00173.50173.49805,651
Oct 16, 2024172.45173.00171.50172.00171.99501,347
Oct 15, 2024177.00177.00172.00172.00171.99859,971
Oct 14, 2024177.00178.00175.69176.00175.99596,300
Oct 11, 2024176.50177.25175.13176.00175.99896,761
Oct 10, 2024177.00178.00175.50176.50176.49302,953
Oct 9, 2024177.50178.50176.74178.00177.99305,746
Oct 8, 2024178.00179.00176.88177.00176.99378,466
Oct 7, 2024180.00180.00178.00179.00178.99291,581
Oct 4, 2024179.00179.50178.00178.50178.49171,791
Oct 3, 2024179.50180.50179.00179.00178.99257,702
Oct 2, 2024180.00181.00178.50180.00179.99429,546
Oct 1, 2024181.50183.00179.76180.00179.99353,687
Sep 30, 2024181.00183.00178.50183.00182.991,209,125
Sep 27, 2024178.00180.50178.00180.50180.49722,101
Sep 26, 2024178.00178.50177.00178.00177.992,397,852
Sep 25, 2024176.00177.50175.00175.50175.49666,541
Sep 24, 2024180.00180.00175.63176.00175.99230,884
Sep 23, 2024176.00176.50175.50175.50175.491,706,582
Sep 20, 2024176.00178.50176.00177.50177.491,175,490
Sep 19, 2024179.50180.00178.02179.50179.49503,086
Sep 18, 2024179.50179.50177.77179.00178.99253,146
Sep 17, 2024176.50179.50176.50178.50178.49324,438
Sep 16, 2024178.00179.00176.00178.00177.99455,325
Sep 13, 2024177.50177.80176.50177.00176.99502,861
Sep 12, 2024176.00177.77176.00176.00175.99669,195
Sep 11, 2024175.00176.50175.00175.50175.492,044,156
Sep 10, 2024175.50176.50175.00176.00175.99320,109
Sep 9, 2024178.00178.00174.50176.50176.491,146,291
Sep 6, 2024177.50178.68174.00174.00173.99429,658
Sep 5, 2024172.50179.50172.50176.00175.99486,963
Sep 4, 2024176.00178.50175.00178.00177.99435,651
Sep 3, 2024182.00183.00175.00175.00174.99394,644
Sep 2, 2024182.50184.32178.00178.00177.99329,037
Aug 30, 2024183.00184.50180.00180.00179.99207,196
Aug 29, 2024184.50185.50179.00179.00178.99273,705
Aug 28, 2024188.00188.00183.50183.50183.49285,128
Aug 27, 2024187.50188.50184.00184.00183.99329,295
Aug 23, 2024186.50188.00186.00187.00186.99126,788
Aug 22, 2024184.50187.50184.50187.50187.49425,200
Aug 21, 2024185.00187.50184.40187.50187.49283,577
Aug 20, 2024187.00187.50184.50184.50184.49150,770
Aug 19, 2024188.00188.00184.80187.00186.99174,224
Aug 16, 2024185.50187.00184.23185.50185.49230,786
Aug 15, 2024183.50186.00181.90186.00185.99220,878
Aug 14, 2024180.00183.50180.00183.50183.49592,515
Aug 13, 2024181.50181.50178.50179.00178.99149,963
Aug 12, 2024180.00180.48179.00180.00179.99337,507
Aug 9, 2024180.00181.00178.05179.50179.49246,061
Aug 8, 2024176.50179.20176.00178.50178.49695,271
Aug 7, 2024180.00180.27178.00178.00177.99471,911
Aug 6, 2024177.50178.00174.28178.00177.99704,470
Aug 5, 2024178.00178.00173.79174.50174.49467,103
Aug 2, 2024184.00185.00180.00180.50180.49506,776
Aug 1, 2024189.50190.02185.48186.00185.99875,474
Jul 31, 2024189.50190.50189.00190.00189.99991,760
Jul 30, 2024188.50189.50188.50189.00188.991,151,261
Jul 29, 2024189.50191.00188.50189.00188.99988,243
Jul 26, 2024187.50192.00185.28192.00191.997,538,651
Jul 25, 2024185.50187.50184.72186.00185.991,082,769
Jul 24, 2024188.50189.50187.00188.50188.49357,955
Jul 23, 2024188.00190.50186.11190.00189.99397,758
Jul 22, 2024185.00187.00184.05187.00186.99240,587
Jul 19, 2024184.50185.72183.55184.50184.49211,403
Jul 18, 2024184.00186.00183.50185.50185.49413,785
Jul 17, 2024188.00188.00183.89185.00184.99397,275
Jul 16, 2024188.00188.00185.42187.00186.99555,228
Jul 15, 2024187.50190.50186.50188.00187.99414,115
Jul 12, 2024188.50188.50188.50188.50188.49-
Jul 11, 2024188.50188.50188.50188.50188.49-
Jul 10, 2024188.50188.50188.50188.50188.49-
Jul 9, 2024188.50188.50188.50188.50188.49-
Jul 8, 2024188.50188.50188.50188.50188.49-
Jul 5, 2024188.50188.50188.50188.50188.49-
Jul 4, 2024185.50188.50184.19188.50188.49213,164
Jul 3, 2024183.50185.76183.50185.50185.49112,714
Jul 2, 2024186.50187.37184.00186.50186.49191,930
Jul 1, 2024188.00189.00186.50186.50186.49146,795
Jun 28, 2024187.00189.80184.50184.50184.49180,290
Jun 27, 2024188.00189.00187.00187.00186.9997,623
Jun 26, 2024189.50189.50187.50187.25187.24138,265
Jun 25, 2024188.50189.50188.28188.75188.7453,563
Jun 24, 2024188.50190.00188.44190.00189.9973,257
Jun 21, 2024187.50190.00186.00188.50188.49299,025
Jun 20, 2024185.50187.50185.50187.25187.2485,085
Jun 19, 2024187.00189.99185.70187.00186.99113,140
Jun 18, 2024187.00187.43186.88187.00186.9996,758
Jun 17, 2024184.50188.00183.85186.00185.9990,346
Jun 14, 2024186.00188.27183.87184.00183.99155,490
Jun 13, 2024189.00189.00187.00187.75187.74218,722
Jun 12, 2024188.00189.90186.97189.00188.9986,248
Jun 11, 2024188.50189.13186.50187.00186.99161,323
Jun 10, 2024188.00190.05187.61188.50188.49156,575
Jun 7, 2024191.00193.69189.90191.00190.99186,371
Jun 6, 2024 3.05 Dividend
Jun 6, 2024190.00195.50190.00192.50192.49129,722
Jun 5, 2024193.00196.00193.00195.50195.45141,693
Jun 4, 2024191.00194.50191.00194.50194.46100,992
Jun 3, 2024191.50194.00190.66192.00191.96141,668
May 31, 2024191.00192.00189.00190.00189.96227,182
May 30, 2024188.00190.00186.62189.00188.96120,077
May 29, 2024189.00189.88188.31189.00188.96417,991
May 28, 2024190.00192.00189.29190.00189.96233,581
May 24, 2024189.50191.62189.50191.00190.96133,984
May 23, 2024192.00193.20190.74192.50192.46171,790
May 22, 2024190.00192.00188.50191.50191.46361,936
May 21, 2024195.50195.50191.00191.00190.96488,008
May 20, 2024190.00195.82190.00195.25195.20177,709
May 17, 2024191.50195.50191.50194.00193.9685,626
May 16, 2024190.50194.00190.50194.00193.96102,511
May 15, 2024190.50192.50189.90192.50192.46235,936
May 14, 2024188.50190.00188.50189.50189.46165,248
May 13, 2024188.50189.50187.95189.50189.46206,485
May 10, 2024188.00189.50187.16189.00188.96154,454
May 9, 2024186.00187.50186.00187.50187.46192,412
May 8, 2024185.00186.77184.00185.50185.46139,342
May 7, 2024184.00185.00182.15185.00184.96133,438
May 3, 2024180.00182.00179.50181.00180.96568,473
May 2, 2024180.50183.00179.00180.00179.9688,114
May 1, 2024179.00182.00179.00179.00178.9693,409
Apr 30, 2024184.50184.50180.00179.50179.46151,028
Apr 29, 2024182.00184.00182.00182.00181.96160,074
Apr 26, 2024183.50183.82181.50182.50182.46202,994
Apr 25, 2024181.50183.00179.40180.50180.4653,643
Apr 24, 2024181.50182.50181.50182.00181.96165,702
Apr 23, 2024182.00183.00181.00181.50181.46211,439
Apr 22, 2024180.00181.59179.30181.00180.96154,139
Apr 19, 2024175.50179.80175.50179.00178.9655,000
Apr 18, 2024180.00180.37179.00179.50179.46304,398
Apr 17, 2024179.50182.00177.55178.50178.46281,411
Apr 16, 2024178.50180.00176.70177.50177.46146,354
Apr 15, 2024183.00183.00180.00180.00179.96197,998
Apr 12, 2024180.00183.30179.50179.50179.46209,256
Apr 11, 2024181.00182.09178.52179.50179.46136,952

Related Tickers

IAD.L Invesco Asia Dragon Trust plc
306.00
-1.92%
 
ALF.L Alternative Liquidity Fund Limited
0.0500
0.00%
 
APQ.L APQ Global Limited
0.6000
-52.00%
 
ESCTl.XC
 
MNKSl.XC
 
ICGTl.XC
 
PRIM.L Primorus Investments plc
3.5000
0.00%
 
NAIT.L The North American Income Trust plc
294.00
-1.51%
 
ESCT.L The European Smaller Companies Trust PLC
171.40
-0.70%
 
FEML.L Fidelity Emerging Markets Limited
652.00
+0.31%