abrdn Equity Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 307.00 | 312.70 | 306.00 | 307.00 | 247.98 | 150,797 |
| 2023-06-23 | 311.00 | 313.94 | 308.00 | 310.00 | 250.40 | 101,222 |
| 2023-06-22 | 313.00 | 313.30 | 310.00 | 311.50 | 251.61 | 84,323 |
| 2023-06-21 | 315.00 | 316.69 | 314.00 | 316.00 | 255.25 | 31,606 |
| 2023-06-20 | 316.00 | 320.22 | 316.00 | 316.50 | 255.65 | 50,774 |
| 2023-06-19 | 319.00 | 323.00 | 315.00 | 317.50 | 256.46 | 72,957 |
| 2023-06-16 | 324.00 | 325.00 | 321.00 | 323.00 | 260.90 | 40,322 |
| 2023-06-15 | 320.00 | 324.00 | 320.00 | 323.00 | 260.90 | 42,652 |
| 2023-06-14 | 322.00 | 323.45 | 320.45 | 322.00 | 260.09 | 51,420 |
| 2023-06-13 | 320.00 | 322.64 | 319.69 | 320.00 | 258.48 | 15,874 |
| 2023-06-12 | 320.00 | 322.00 | 320.00 | 321.50 | 259.69 | 51,449 |
| 2023-06-09 | 318.00 | 324.00 | 318.00 | 321.00 | 259.29 | 24,128 |
| 2023-06-08 | 320.00 | 324.46 | 320.00 | 321.00 | 259.29 | 50,893 |
| 2023-06-07 | 321.00 | 324.98 | 320.00 | 321.00 | 259.29 | 108,862 |
| 2023-06-06 | 321.00 | 325.00 | 319.00 | 322.00 | 260.09 | 32,202 |
| 2023-06-05 | 319.00 | 325.00 | 319.00 | 319.50 | 258.07 | 80,305 |
| 2023-06-02 | 319.00 | 324.00 | 316.00 | 321.00 | 259.29 | 98,471 |
| 2023-06-01 | 312.00 | 318.00 | 312.00 | 316.00 | 255.25 | 35,083 |
| 2023-05-31 | 315.00 | 317.97 | 312.00 | 314.00 | 253.63 | 72,348 |
| 2023-05-30 | 319.00 | 324.74 | 316.00 | 316.00 | 255.25 | 77,986 |
| 2023-05-26 | 321.00 | 325.00 | 319.00 | 319.00 | 257.67 | 48,418 |
| 2023-05-25 | 328.00 | 328.00 | 319.00 | 319.00 | 257.67 | 65,407 |
| 2023-05-24 | 331.00 | 335.00 | 330.50 | 332.00 | 263.57 | 108,867 |
| 2023-05-23 | 336.00 | 337.00 | 330.00 | 334.50 | 265.55 | 67,668 |
| 2023-05-22 | 333.00 | 335.97 | 331.35 | 334.00 | 265.15 | 69,562 |
| 2023-05-19 | 330.00 | 335.00 | 330.00 | 333.00 | 264.36 | 30,243 |
| 2023-05-18 | 329.00 | 333.35 | 329.00 | 331.50 | 263.17 | 24,505 |
| 2023-05-17 | 326.00 | 333.00 | 326.00 | 330.50 | 262.38 | 78,093 |
| 2023-05-16 | 330.00 | 335.00 | 328.00 | 331.00 | 262.77 | 41,565 |
| 2023-05-15 | 329.00 | 334.40 | 329.00 | 333.00 | 264.36 | 41,207 |
| 2023-05-12 | 332.00 | 333.06 | 329.60 | 332.00 | 263.57 | 45,379 |
| 2023-05-11 | 327.00 | 332.00 | 326.90 | 329.50 | 261.58 | 25,998 |
| 2023-05-10 | 329.00 | 332.00 | 328.00 | 329.00 | 261.19 | 112,685 |
| 2023-05-09 | 330.00 | 333.00 | 325.00 | 329.00 | 261.19 | 189,403 |
| 2023-05-05 | 328.00 | 332.00 | 326.80 | 329.00 | 261.19 | 62,488 |
| 2023-05-04 | 333.00 | 334.00 | 327.20 | 329.00 | 261.19 | 117,227 |
| 2023-05-03 | 332.00 | 335.00 | 331.00 | 333.00 | 264.36 | 92,415 |
| 2023-05-02 | 332.00 | 336.94 | 331.00 | 332.00 | 263.57 | 68,039 |
| 2023-04-28 | 331.00 | 342.00 | 331.00 | 331.00 | 262.77 | 102,546 |
| 2023-04-27 | 333.00 | 337.00 | 331.00 | 331.00 | 262.77 | 46,256 |
| 2023-04-26 | 333.00 | 339.00 | 333.00 | 333.00 | 264.36 | 78,465 |
| 2023-04-25 | 335.00 | 339.00 | 333.00 | 337.00 | 267.54 | 41,994 |
| 2023-04-24 | 336.00 | 342.00 | 336.00 | 337.00 | 267.54 | 110,934 |
| 2023-04-21 | 339.00 | 339.00 | 335.00 | 336.00 | 266.74 | 84,480 |
| 2023-04-20 | 335.00 | 339.00 | 335.00 | 336.00 | 266.74 | 48,772 |
| 2023-04-19 | 334.00 | 339.00 | 334.00 | 335.00 | 265.95 | 47,836 |
| 2023-04-18 | 334.00 | 340.00 | 334.00 | 338.00 | 268.33 | 76,481 |
| 2023-04-17 | 333.00 | 340.00 | 333.00 | 335.00 | 265.95 | 102,183 |
| 2023-04-14 | 338.00 | 340.10 | 336.00 | 336.00 | 266.74 | 65,241 |
| 2023-04-13 | 335.00 | 338.00 | 331.60 | 337.00 | 267.54 | 145,237 |
| 2023-04-12 | 339.00 | 341.00 | 334.00 | 336.00 | 266.74 | 863,139 |
| 2023-04-11 | 339.00 | 341.00 | 335.80 | 339.00 | 269.12 | 129,106 |
| 2023-04-06 | 336.00 | 339.11 | 334.00 | 336.00 | 266.74 | 155,131 |
| 2023-04-05 | 337.00 | 338.00 | 333.75 | 334.00 | 265.15 | 62,590 |
| 2023-04-04 | 336.00 | 339.00 | 334.00 | 334.00 | 265.15 | 82,302 |
| 2023-04-03 | 332.00 | 340.00 | 330.71 | 336.00 | 266.74 | 118,844 |
| 2023-03-31 | 327.00 | 333.00 | 320.00 | 331.50 | 263.17 | 44,976 |
| 2023-03-30 | 330.00 | 332.00 | 325.38 | 330.50 | 262.38 | 126,170 |
| 2023-03-29 | 324.00 | 324.00 | 320.20 | 322.50 | 256.02 | 71,559 |
| 2023-03-28 | 319.00 | 327.12 | 318.79 | 321.50 | 255.23 | 131,720 |
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.