abrdn Equity Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 300.00 | 305.15 | 299.00 | 301.50 | 252.70 | 20,826 |
| 2023-12-11 | 301.15 | 305.00 | 300.00 | 301.50 | 252.70 | 45,620 |
| 2023-12-08 | 300.00 | 308.00 | 300.00 | 302.00 | 253.12 | 34,379 |
| 2023-12-07 | 304.00 | 306.00 | 300.00 | 300.00 | 251.44 | 52,517 |
| 2023-12-06 | 305.00 | 310.00 | 304.30 | 307.00 | 252.53 | 54,865 |
| 2023-12-05 | 302.00 | 305.00 | 298.00 | 303.00 | 249.24 | 28,796 |
| 2023-12-04 | 302.90 | 307.00 | 299.00 | 301.50 | 248.01 | 80,973 |
| 2023-12-01 | 301.75 | 305.88 | 297.75 | 303.00 | 249.24 | 56,943 |
| 2023-11-30 | 301.00 | 302.00 | 297.25 | 299.00 | 245.95 | 115,872 |
| 2023-11-29 | 299.00 | 304.00 | 298.96 | 299.00 | 245.95 | 40,516 |
| 2023-11-28 | 298.00 | 302.00 | 298.00 | 299.00 | 245.95 | 39,536 |
| 2023-11-27 | 305.00 | 305.00 | 298.00 | 300.00 | 246.77 | 80,142 |
| 2023-11-24 | 307.00 | 307.50 | 302.00 | 302.00 | 248.42 | 27,106 |
| 2023-11-23 | 305.00 | 307.60 | 303.05 | 304.00 | 250.06 | 48,916 |
| 2023-11-22 | 303.00 | 307.10 | 300.96 | 302.00 | 248.42 | 50,912 |
| 2023-11-21 | 303.00 | 305.70 | 301.32 | 302.00 | 248.42 | 60,850 |
| 2023-11-20 | 300.00 | 305.40 | 300.00 | 303.00 | 249.24 | 73,778 |
| 2023-11-17 | 301.00 | 304.75 | 300.60 | 302.00 | 248.42 | 30,359 |
| 2023-11-16 | 299.00 | 303.65 | 296.88 | 301.00 | 247.60 | 89,337 |
| 2023-11-15 | 302.00 | 304.00 | 299.50 | 301.00 | 247.60 | 214,407 |
| 2023-11-14 | 299.00 | 304.77 | 299.00 | 304.00 | 250.06 | 94,775 |
| 2023-11-13 | 302.00 | 303.00 | 299.00 | 301.00 | 247.60 | 67,155 |
| 2023-11-10 | 299.00 | 299.00 | 297.28 | 298.00 | 245.13 | 32,339 |
| 2023-11-09 | 299.00 | 301.00 | 295.00 | 301.00 | 247.60 | 27,839 |
| 2023-11-08 | 299.00 | 301.00 | 299.00 | 301.00 | 247.60 | 28,050 |
| 2023-11-07 | 300.00 | 303.00 | 300.00 | 303.00 | 249.24 | 14,266 |
| 2023-11-06 | 305.00 | 307.00 | 303.54 | 305.00 | 250.89 | 38,896 |
| 2023-11-03 | 304.00 | 308.00 | 295.00 | 307.00 | 252.53 | 44,576 |
| 2023-11-02 | 302.00 | 304.00 | 299.90 | 303.00 | 249.24 | 46,962 |
| 2023-11-01 | 300.00 | 301.00 | 295.36 | 298.00 | 245.13 | 35,093 |
| 2023-10-31 | 301.00 | 302.00 | 297.30 | 300.00 | 246.77 | 105,909 |
| 2023-10-30 | 298.00 | 300.48 | 294.45 | 299.50 | 246.36 | 50,745 |
| 2023-10-27 | 294.00 | 297.00 | 293.50 | 294.00 | 241.84 | 95,135 |
| 2023-10-26 | 295.00 | 296.40 | 292.50 | 294.00 | 241.84 | 34,992 |
| 2023-10-25 | 298.00 | 298.94 | 295.75 | 297.00 | 244.31 | 28,580 |
| 2023-10-24 | 298.00 | 299.00 | 297.75 | 299.00 | 245.95 | 29,573 |
| 2023-10-23 | 300.00 | 301.00 | 298.00 | 299.00 | 245.95 | 72,895 |
| 2023-10-20 | 302.00 | 302.00 | 300.39 | 301.00 | 247.60 | 58,543 |
| 2023-10-19 | 304.00 | 305.94 | 303.00 | 303.00 | 249.24 | 35,995 |
| 2023-10-18 | 308.00 | 310.56 | 306.52 | 307.00 | 252.53 | 36,855 |
| 2023-10-17 | 307.00 | 311.20 | 307.00 | 310.00 | 255.00 | 54,221 |
| 2023-10-16 | 307.00 | 312.00 | 307.00 | 312.00 | 256.65 | 63,980 |
| 2023-10-13 | 308.00 | 312.95 | 308.00 | 312.00 | 256.65 | 16,230 |
| 2023-10-12 | 307.00 | 316.00 | 307.00 | 312.00 | 256.65 | 71,178 |
| 2023-10-11 | 306.00 | 312.00 | 306.00 | 312.00 | 256.65 | 49,491 |
| 2023-10-10 | 305.00 | 312.00 | 304.00 | 312.00 | 256.65 | 29,895 |
| 2023-10-09 | 302.00 | 306.00 | 302.00 | 305.00 | 250.89 | 50,886 |
| 2023-10-06 | 304.00 | 306.33 | 303.00 | 305.00 | 250.89 | 33,151 |
| 2023-10-05 | 302.00 | 309.00 | 302.00 | 305.00 | 250.89 | 74,591 |
| 2023-10-04 | 306.00 | 309.00 | 303.00 | 306.00 | 251.71 | 49,685 |
| 2023-10-03 | 309.00 | 314.00 | 307.01 | 309.00 | 254.18 | 73,769 |
| 2023-10-02 | 312.00 | 315.10 | 310.16 | 313.00 | 257.47 | 73,756 |
| 2023-09-29 | 313.00 | 316.59 | 313.00 | 314.00 | 258.29 | 25,019 |
| 2023-09-28 | 311.00 | 314.00 | 310.00 | 313.00 | 257.47 | 53,588 |
| 2023-09-27 | 312.00 | 314.00 | 310.00 | 313.00 | 257.47 | 14,299 |
| 2023-09-26 | 314.00 | 317.34 | 312.48 | 314.00 | 258.29 | 48,223 |
| 2023-09-25 | 315.00 | 316.96 | 311.00 | 312.00 | 256.65 | 59,600 |
| 2023-09-22 | 310.00 | 318.00 | 310.00 | 316.00 | 259.94 | 90,475 |
| 2023-09-21 | 312.00 | 314.50 | 309.00 | 312.00 | 256.65 | 37,480 |
| 2023-09-20 | 314.00 | 317.00 | 314.00 | 317.00 | 260.76 | 51,708 |
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.