abrdn Equity Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 277.00 | 279.00 | 272.00 | 272.00 | 232.75 | 117,231 |
| 2024-03-07 | 274.00 | 279.00 | 273.17 | 274.00 | 234.46 | 38,913 |
| 2024-03-06 | 273.00 | 279.00 | 269.05 | 276.50 | 236.60 | 155,598 |
| 2024-03-05 | 271.00 | 274.00 | 268.03 | 272.00 | 232.75 | 58,097 |
| 2024-03-04 | 272.00 | 276.18 | 270.00 | 272.00 | 232.75 | 113,902 |
| 2024-03-01 | 272.00 | 279.00 | 270.00 | 275.50 | 235.74 | 97,084 |
| 2024-02-29 | 274.00 | 280.00 | 271.02 | 272.00 | 232.75 | 234,392 |
| 2024-02-28 | 284.00 | 285.00 | 275.00 | 278.00 | 233.00 | 131,179 |
| 2024-02-27 | 264.00 | 283.00 | 261.93 | 279.00 | 233.84 | 201,981 |
| 2024-02-26 | 280.00 | 283.00 | 276.00 | 276.00 | 231.33 | 173,407 |
| 2024-02-23 | 287.00 | 287.00 | 278.05 | 280.50 | 235.10 | 96,324 |
| 2024-02-22 | 280.00 | 286.00 | 278.00 | 278.00 | 233.00 | 141,212 |
| 2024-02-21 | 276.00 | 282.00 | 276.00 | 276.00 | 231.33 | 59,519 |
| 2024-02-20 | 284.00 | 288.00 | 278.71 | 279.00 | 233.84 | 93,669 |
| 2024-02-19 | 280.00 | 282.00 | 277.10 | 279.50 | 234.26 | 138,446 |
| 2024-02-16 | 281.00 | 282.00 | 278.86 | 279.00 | 233.84 | 131,343 |
| 2024-02-15 | 283.00 | 288.12 | 278.00 | 279.00 | 233.84 | 161,925 |
| 2024-02-14 | 285.00 | 286.00 | 280.00 | 280.00 | 234.68 | 193,488 |
| 2024-02-13 | 288.00 | 294.00 | 280.72 | 283.00 | 237.19 | 59,771 |
| 2024-02-12 | 295.00 | 295.00 | 284.00 | 285.00 | 238.87 | 136,651 |
| 2024-02-09 | 289.00 | 290.00 | 282.00 | 286.00 | 239.71 | 74,780 |
| 2024-02-08 | 286.00 | 290.00 | 282.85 | 283.00 | 237.19 | 85,568 |
| 2024-02-07 | 288.00 | 294.00 | 284.00 | 284.00 | 238.03 | 62,229 |
| 2024-02-06 | 291.00 | 297.00 | 286.13 | 287.00 | 240.55 | 116,099 |
| 2024-02-05 | 290.00 | 295.00 | 289.00 | 289.00 | 242.22 | 82,621 |
| 2024-02-02 | 296.00 | 297.00 | 290.00 | 290.50 | 243.48 | 58,302 |
| 2024-02-01 | 296.00 | 303.00 | 290.00 | 292.00 | 244.74 | 30,196 |
| 2024-01-31 | 293.00 | 302.00 | 290.72 | 292.00 | 244.74 | 104,900 |
| 2024-01-30 | 301.00 | 301.00 | 293.30 | 294.00 | 246.41 | 52,094 |
| 2024-01-29 | 294.00 | 300.00 | 291.92 | 295.00 | 247.25 | 77,568 |
| 2024-01-26 | 293.00 | 296.36 | 291.98 | 294.00 | 246.41 | 97,171 |
| 2024-01-25 | 293.00 | 295.00 | 288.00 | 289.50 | 242.64 | 95,825 |
| 2024-01-24 | 290.00 | 295.00 | 290.00 | 292.00 | 244.74 | 91,552 |
| 2024-01-23 | 292.00 | 297.20 | 288.10 | 289.50 | 242.64 | 64,546 |
| 2024-01-22 | 295.00 | 298.00 | 290.00 | 291.00 | 243.90 | 121,091 |
| 2024-01-19 | 287.00 | 299.00 | 286.00 | 287.00 | 240.55 | 215,095 |
| 2024-01-18 | 289.00 | 292.00 | 283.24 | 285.00 | 238.87 | 81,168 |
| 2024-01-17 | 290.00 | 291.00 | 284.00 | 286.00 | 239.71 | 138,152 |
| 2024-01-16 | 293.00 | 296.00 | 290.36 | 291.00 | 243.90 | 164,997 |
| 2024-01-15 | 299.00 | 302.25 | 293.73 | 295.00 | 247.25 | 109,648 |
| 2024-01-12 | 303.00 | 304.00 | 296.00 | 296.00 | 248.09 | 300,029 |
| 2024-01-11 | 304.00 | 308.00 | 295.00 | 295.00 | 247.25 | 121,372 |
| 2024-01-10 | 304.00 | 306.40 | 300.00 | 301.00 | 252.28 | 200,988 |
| 2024-01-09 | 305.00 | 308.75 | 302.19 | 303.00 | 253.96 | 97,494 |
| 2024-01-08 | 303.00 | 307.40 | 302.33 | 304.00 | 254.80 | 226,664 |
| 2024-01-05 | 304.00 | 306.00 | 301.00 | 305.00 | 255.63 | 165,857 |
| 2024-01-04 | 303.00 | 310.00 | 303.00 | 306.00 | 256.47 | 64,427 |
| 2024-01-03 | 307.00 | 311.00 | 303.00 | 304.50 | 255.21 | 49,438 |
| 2024-01-02 | 306.00 | 311.00 | 304.00 | 308.00 | 258.15 | 74,487 |
| 2023-12-29 | 309.00 | 312.95 | 305.91 | 309.00 | 258.99 | 38,789 |
| 2023-12-28 | 308.00 | 309.00 | 305.88 | 307.00 | 257.31 | 52,118 |
| 2023-12-27 | 301.00 | 309.00 | 300.98 | 308.00 | 258.15 | 80,231 |
| 2023-12-22 | 303.00 | 303.00 | 300.00 | 303.00 | 253.96 | 53,838 |
| 2023-12-21 | 300.00 | 305.46 | 300.00 | 303.00 | 253.96 | 64,461 |
| 2023-12-20 | 303.00 | 306.00 | 300.48 | 303.00 | 253.96 | 79,664 |
| 2023-12-19 | 304.00 | 307.00 | 300.00 | 301.00 | 252.28 | 159,031 |
| 2023-12-18 | 306.00 | 308.62 | 302.00 | 305.00 | 255.63 | 114,587 |
| 2023-12-15 | 306.00 | 306.00 | 302.70 | 305.00 | 255.63 | 108,147 |
| 2023-12-14 | 306.00 | 308.97 | 302.00 | 306.00 | 256.47 | 94,805 |
| 2023-12-13 | 303.75 | 303.75 | 299.88 | 301.50 | 252.70 | 15,521 |
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.