abrdn Equity Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 313.00 | 314.56 | 311.00 | 313.00 | 257.47 | 28,150 |
| 2023-09-18 | 311.00 | 316.96 | 311.00 | 314.00 | 258.29 | 93,341 |
| 2023-09-15 | 313.00 | 318.00 | 313.00 | 318.00 | 261.58 | 92,230 |
| 2023-09-14 | 307.00 | 316.00 | 306.00 | 313.00 | 257.47 | 60,691 |
| 2023-09-13 | 305.00 | 312.14 | 304.41 | 308.50 | 253.77 | 57,710 |
| 2023-09-12 | 306.00 | 309.00 | 304.38 | 309.00 | 254.18 | 78,355 |
| 2023-09-11 | 306.00 | 308.70 | 303.00 | 307.00 | 252.53 | 45,560 |
| 2023-09-08 | 302.00 | 307.00 | 302.00 | 307.00 | 252.53 | 69,085 |
| 2023-09-07 | 303.00 | 308.00 | 303.00 | 307.00 | 252.53 | 60,497 |
| 2023-09-06 | 304.00 | 308.00 | 302.97 | 308.00 | 253.35 | 23,268 |
| 2023-09-05 | 305.00 | 308.00 | 304.89 | 306.00 | 251.71 | 58,934 |
| 2023-09-04 | 310.00 | 311.00 | 305.00 | 308.00 | 253.35 | 65,476 |
| 2023-09-01 | 310.00 | 316.00 | 307.52 | 310.00 | 255.00 | 88,500 |
| 2023-08-31 | 310.00 | 316.00 | 308.00 | 316.00 | 259.94 | 102,009 |
| 2023-08-30 | 315.00 | 316.00 | 311.00 | 316.00 | 255.25 | 80,075 |
| 2023-08-29 | 312.00 | 315.00 | 310.00 | 313.00 | 252.82 | 95,774 |
| 2023-08-25 | 309.00 | 312.00 | 305.00 | 309.00 | 249.59 | 71,393 |
| 2023-08-24 | 308.00 | 309.00 | 306.54 | 307.00 | 247.98 | 54,789 |
| 2023-08-23 | 306.00 | 308.00 | 302.62 | 307.00 | 247.98 | 89,270 |
| 2023-08-22 | 306.00 | 306.00 | 303.00 | 304.00 | 245.55 | 26,604 |
| 2023-08-21 | 305.00 | 306.00 | 302.00 | 305.00 | 246.36 | 86,002 |
| 2023-08-18 | 304.00 | 307.00 | 301.00 | 301.00 | 243.13 | 80,385 |
| 2023-08-17 | 305.00 | 310.00 | 304.00 | 307.00 | 247.98 | 70,933 |
| 2023-08-16 | 308.00 | 312.00 | 301.00 | 309.00 | 249.59 | 84,414 |
| 2023-08-15 | 313.00 | 314.68 | 309.67 | 310.00 | 250.40 | 89,640 |
| 2023-08-14 | 316.00 | 318.00 | 313.00 | 315.00 | 254.44 | 93,847 |
| 2023-08-11 | 316.00 | 319.00 | 314.00 | 315.00 | 254.44 | 68,750 |
| 2023-08-10 | 318.00 | 320.00 | 316.00 | 318.00 | 256.86 | 85,185 |
| 2023-08-09 | 315.00 | 317.00 | 313.93 | 316.00 | 255.25 | 40,868 |
| 2023-08-08 | 316.00 | 317.00 | 311.00 | 313.00 | 252.82 | 80,922 |
| 2023-08-07 | 314.00 | 319.00 | 313.00 | 315.50 | 254.84 | 41,715 |
| 2023-08-04 | 314.00 | 318.00 | 313.00 | 318.00 | 256.86 | 35,777 |
| 2023-08-03 | 317.00 | 317.78 | 314.00 | 315.00 | 254.44 | 30,831 |
| 2023-08-02 | 322.00 | 327.00 | 317.00 | 318.00 | 256.86 | 60,564 |
| 2023-08-01 | 324.00 | 330.00 | 324.00 | 327.00 | 264.13 | 41,604 |
| 2023-07-31 | 326.00 | 330.00 | 324.00 | 326.00 | 263.32 | 91,792 |
| 2023-07-28 | 327.00 | 331.00 | 321.00 | 329.00 | 265.75 | 50,374 |
| 2023-07-27 | 328.00 | 335.00 | 325.28 | 331.00 | 267.36 | 89,928 |
| 2023-07-26 | 327.00 | 328.00 | 324.75 | 328.00 | 264.94 | 13,242 |
| 2023-07-25 | 326.00 | 329.00 | 324.20 | 326.00 | 263.32 | 26,193 |
| 2023-07-24 | 324.00 | 327.00 | 320.00 | 326.00 | 263.32 | 81,393 |
| 2023-07-21 | 323.00 | 326.00 | 321.65 | 323.00 | 260.90 | 64,579 |
| 2023-07-20 | 323.00 | 325.00 | 320.00 | 322.00 | 260.09 | 26,339 |
| 2023-07-19 | 315.00 | 322.00 | 314.80 | 320.50 | 258.88 | 48,697 |
| 2023-07-18 | 312.00 | 313.74 | 310.00 | 310.00 | 250.40 | 55,700 |
| 2023-07-17 | 314.00 | 316.00 | 310.00 | 312.00 | 252.02 | 32,630 |
| 2023-07-14 | 314.00 | 315.00 | 311.50 | 313.00 | 252.82 | 43,408 |
| 2023-07-13 | 309.00 | 315.00 | 309.00 | 313.00 | 252.82 | 41,548 |
| 2023-07-12 | 310.00 | 314.00 | 301.00 | 314.00 | 253.63 | 66,030 |
| 2023-07-11 | 306.00 | 306.70 | 303.70 | 306.00 | 247.17 | 59,855 |
| 2023-07-10 | 305.00 | 310.00 | 302.50 | 305.00 | 246.36 | 60,626 |
| 2023-07-07 | 303.00 | 306.00 | 303.00 | 306.00 | 247.17 | 87,708 |
| 2023-07-06 | 309.00 | 311.85 | 304.00 | 305.00 | 246.36 | 70,602 |
| 2023-07-05 | 310.00 | 315.00 | 310.00 | 314.00 | 253.63 | 53,119 |
| 2023-07-04 | 315.00 | 317.00 | 313.00 | 317.00 | 256.05 | 42,236 |
| 2023-07-03 | 313.00 | 315.00 | 311.00 | 315.00 | 254.44 | 67,120 |
| 2023-06-30 | 310.00 | 313.00 | 308.60 | 310.00 | 250.40 | 42,020 |
| 2023-06-29 | 308.00 | 312.95 | 307.00 | 308.00 | 248.78 | 36,856 |
| 2023-06-28 | 307.00 | 314.00 | 307.00 | 309.00 | 249.59 | 66,183 |
| 2023-06-27 | 308.00 | 310.75 | 307.00 | 307.00 | 247.98 | 38,697 |
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.