abrdn Equity Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 312.00 | 318.88 | 308.00 | 311.50 | 271.37 | 39,484 |
| 2024-06-05 | 316.00 | 320.00 | 302.00 | 313.00 | 272.67 | 73,176 |
| 2024-06-04 | 308.00 | 316.00 | 308.00 | 312.00 | 271.80 | 67,112 |
| 2024-06-03 | 313.00 | 319.00 | 310.00 | 315.00 | 274.41 | 76,716 |
| 2024-05-31 | 308.00 | 316.50 | 306.98 | 311.00 | 270.93 | 48,634 |
| 2024-05-30 | 305.00 | 315.70 | 302.96 | 312.00 | 271.80 | 85,707 |
| 2024-05-29 | 309.00 | 313.00 | 306.00 | 308.00 | 268.32 | 64,487 |
| 2024-05-28 | 313.00 | 316.00 | 308.33 | 310.00 | 270.06 | 143,018 |
| 2024-05-24 | 314.00 | 319.00 | 308.14 | 312.00 | 271.80 | 58,536 |
| 2024-05-23 | 312.00 | 319.03 | 312.00 | 319.00 | 277.90 | 110,918 |
| 2024-05-22 | 313.00 | 325.00 | 313.00 | 321.00 | 274.68 | 86,069 |
| 2024-05-21 | 315.00 | 325.00 | 314.00 | 321.00 | 274.68 | 58,304 |
| 2024-05-20 | 318.00 | 324.28 | 305.00 | 321.00 | 274.68 | 91,126 |
| 2024-05-17 | 319.00 | 324.40 | 318.94 | 319.00 | 272.96 | 73,299 |
| 2024-05-16 | 320.00 | 325.00 | 318.73 | 319.00 | 272.96 | 127,509 |
| 2024-05-15 | 317.00 | 324.00 | 316.44 | 321.00 | 274.68 | 113,653 |
| 2024-05-14 | 314.00 | 320.00 | 311.00 | 315.50 | 269.97 | 123,377 |
| 2024-05-13 | 319.00 | 321.00 | 315.00 | 316.00 | 270.40 | 140,932 |
| 2024-05-10 | 317.00 | 320.00 | 312.84 | 317.00 | 271.25 | 105,782 |
| 2024-05-09 | 312.00 | 319.00 | 312.00 | 315.00 | 269.54 | 74,484 |
| 2024-05-08 | 315.00 | 318.00 | 312.00 | 313.50 | 268.26 | 141,543 |
| 2024-05-07 | 307.00 | 316.00 | 307.00 | 312.00 | 266.97 | 117,205 |
| 2024-05-03 | 313.00 | 315.00 | 307.00 | 309.50 | 264.84 | 80,996 |
| 2024-05-02 | 304.00 | 311.00 | 303.84 | 308.00 | 263.55 | 52,975 |
| 2024-05-01 | 307.00 | 307.25 | 303.00 | 306.00 | 261.84 | 78,979 |
| 2024-04-30 | 311.00 | 315.00 | 304.00 | 304.00 | 260.13 | 46,176 |
| 2024-04-29 | 310.00 | 313.00 | 304.00 | 305.00 | 260.98 | 69,197 |
| 2024-04-26 | 307.00 | 310.00 | 302.98 | 307.00 | 262.70 | 52,337 |
| 2024-04-25 | 307.00 | 313.00 | 295.66 | 300.00 | 256.71 | 115,729 |
| 2024-04-24 | 314.00 | 314.00 | 301.81 | 304.00 | 260.13 | 71,084 |
| 2024-04-23 | 307.00 | 314.53 | 305.00 | 307.00 | 262.70 | 116,915 |
| 2024-04-22 | 305.00 | 306.00 | 300.00 | 306.00 | 261.84 | 84,020 |
| 2024-04-19 | 300.00 | 305.00 | 294.00 | 296.50 | 253.71 | 71,380 |
| 2024-04-18 | 303.00 | 304.00 | 294.00 | 298.00 | 254.99 | 101,140 |
| 2024-04-17 | 296.00 | 304.00 | 288.00 | 293.00 | 250.72 | 149,881 |
| 2024-04-16 | 290.00 | 295.20 | 288.00 | 293.00 | 250.72 | 60,184 |
| 2024-04-15 | 293.00 | 303.00 | 286.00 | 296.00 | 253.28 | 160,669 |
| 2024-04-12 | 299.00 | 301.00 | 292.00 | 301.00 | 257.56 | 107,044 |
| 2024-04-11 | 291.00 | 300.00 | 287.00 | 293.00 | 250.72 | 92,732 |
| 2024-04-10 | 290.00 | 300.00 | 282.76 | 293.00 | 250.72 | 276,546 |
| 2024-04-09 | 284.00 | 290.00 | 283.00 | 285.50 | 244.30 | 115,670 |
| 2024-04-08 | 282.00 | 290.00 | 276.00 | 283.50 | 242.59 | 151,569 |
| 2024-04-05 | 276.00 | 283.00 | 272.00 | 279.00 | 238.74 | 133,979 |
| 2024-04-04 | 274.00 | 285.00 | 273.05 | 281.00 | 240.45 | 85,014 |
| 2024-04-03 | 272.00 | 281.00 | 269.87 | 279.00 | 238.74 | 106,224 |
| 2024-04-02 | 276.00 | 280.00 | 272.00 | 277.00 | 237.03 | 201,182 |
| 2024-03-28 | 278.00 | 279.46 | 272.00 | 277.00 | 237.03 | 193,030 |
| 2024-03-27 | 275.84 | 280.00 | 270.00 | 276.00 | 236.17 | 71,568 |
| 2024-03-26 | 276.00 | 278.00 | 270.50 | 275.00 | 235.31 | 93,074 |
| 2024-03-25 | 279.00 | 279.00 | 271.80 | 275.00 | 235.31 | 133,978 |
| 2024-03-22 | 274.00 | 280.00 | 273.00 | 274.00 | 234.46 | 162,385 |
| 2024-03-21 | 265.00 | 280.00 | 265.00 | 266.00 | 227.61 | 113,619 |
| 2024-03-20 | 270.00 | 270.50 | 263.00 | 263.00 | 225.05 | 147,392 |
| 2024-03-19 | 264.00 | 271.00 | 263.00 | 263.00 | 225.05 | 305,169 |
| 2024-03-18 | 266.00 | 273.00 | 264.84 | 267.00 | 228.47 | 256,096 |
| 2024-03-15 | 268.00 | 275.00 | 261.00 | 261.00 | 223.33 | 249,269 |
| 2024-03-14 | 270.00 | 274.00 | 268.40 | 272.00 | 232.75 | 90,353 |
| 2024-03-13 | 273.00 | 277.00 | 260.00 | 260.00 | 222.48 | 132,112 |
| 2024-03-12 | 272.00 | 278.00 | 271.00 | 273.00 | 233.60 | 106,663 |
| 2024-03-11 | 273.00 | 276.30 | 268.00 | 271.50 | 232.32 | 188,168 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0570 GBP |
| 2026-05-28 | 0.0570 GBP |
| 2026-02-26 | 0.0570 GBP |
| 2025-12-11 | 0.0590 GBP |
| 2025-08-28 | 0.0570 GBP |
| 2025-05-29 | 0.0570 GBP |
| 2025-02-27 | 0.0570 GBP |
| 2024-12-05 | 0.0580 GBP |
| 2024-08-29 | 0.0570 GBP |
| 2024-05-23 | 0.0570 GBP |
| 2024-02-29 | 0.0570 GBP |
| 2023-12-07 | 0.0570 GBP |
| 2023-08-31 | 0.0570 GBP |
| 2023-05-25 | 0.0570 GBP |
| 2023-02-23 | 0.0570 GBP |
| 2022-12-08 | 0.0650 GBP |
| 2022-09-01 | 0.0540 GBP |
| 2022-05-26 | 0.0540 GBP |
| 2022-02-17 | 0.0540 GBP |
| 2021-12-23 | 0.0560 GBP |
| 2021-12-09 | 0.0510 GBP |
| 2021-09-02 | 0.0520 GBP |
| 2021-06-03 | 0.0520 GBP |
| 2021-03-04 | 0.0520 GBP |
| 2020-12-03 | 0.0500 GBP |
| 2020-09-03 | 0.0520 GBP |
| 2020-06-04 | 0.0520 GBP |
| 2020-03-05 | 0.0520 GBP |
| 2019-12-24 | 0.0580 GBP |
| 2019-09-05 | 0.0490 GBP |
| 2019-05-30 | 0.0490 GBP |
| 2019-02-21 | 0.0490 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.