abrdn Equity Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 322.00 | 324.22 | 320.00 | 322.00 | 255.63 | 81,809 |
| 2023-03-24 | 324.00 | 327.40 | 318.71 | 320.00 | 254.04 | 159,565 |
| 2023-03-23 | 328.00 | 328.35 | 323.00 | 324.00 | 257.22 | 104,719 |
| 2023-03-22 | 324.00 | 328.00 | 322.90 | 328.00 | 260.39 | 117,781 |
| 2023-03-21 | 323.00 | 326.04 | 319.00 | 325.00 | 258.01 | 79,639 |
| 2023-03-20 | 316.00 | 324.00 | 311.68 | 319.50 | 253.64 | 185,636 |
| 2023-03-17 | 325.00 | 330.28 | 318.00 | 318.00 | 252.45 | 140,752 |
| 2023-03-16 | 324.00 | 330.00 | 321.00 | 325.00 | 258.01 | 147,015 |
| 2023-03-15 | 336.00 | 342.75 | 324.00 | 324.00 | 257.22 | 149,528 |
| 2023-03-14 | 331.00 | 339.75 | 329.00 | 336.50 | 267.14 | 82,833 |
| 2023-03-13 | 335.00 | 345.00 | 327.00 | 334.00 | 265.15 | 180,175 |
| 2023-03-10 | 343.00 | 346.90 | 337.94 | 341.00 | 270.71 | 42,186 |
| 2023-03-09 | 347.00 | 351.00 | 343.00 | 346.50 | 275.08 | 91,302 |
| 2023-03-08 | 350.45 | 353.00 | 347.00 | 351.00 | 278.65 | 139,841 |
| 2023-03-07 | 353.00 | 359.00 | 348.94 | 351.00 | 278.65 | 58,202 |
| 2023-03-06 | 352.00 | 359.00 | 350.94 | 353.00 | 280.24 | 111,867 |
| 2023-03-03 | 355.00 | 360.00 | 352.80 | 356.00 | 282.62 | 128,833 |
| 2023-03-02 | 352.00 | 356.00 | 348.51 | 352.00 | 279.44 | 56,661 |
| 2023-03-01 | 348.00 | 357.00 | 348.00 | 357.00 | 283.41 | 69,077 |
| 2023-02-28 | 350.00 | 356.00 | 348.07 | 352.00 | 279.44 | 36,515 |
| 2023-02-27 | 349.00 | 358.00 | 348.00 | 350.00 | 277.86 | 76,403 |
| 2023-02-24 | 352.00 | 354.20 | 348.55 | 351.00 | 278.65 | 44,931 |
| 2023-02-23 | 352.00 | 355.00 | 348.93 | 351.50 | 279.05 | 63,783 |
| 2023-02-22 | 357.00 | 362.65 | 354.31 | 355.50 | 277.70 | 81,052 |
| 2023-02-21 | 362.00 | 364.29 | 358.50 | 358.50 | 280.04 | 89,248 |
| 2023-02-20 | 364.00 | 367.00 | 362.00 | 363.50 | 283.95 | 82,716 |
| 2023-02-17 | 361.00 | 365.01 | 359.00 | 362.00 | 282.78 | 103,375 |
| 2023-02-16 | 364.00 | 366.00 | 363.48 | 364.50 | 284.73 | 77,073 |
| 2023-02-15 | 364.00 | 366.00 | 359.75 | 364.00 | 284.34 | 83,736 |
| 2023-02-14 | 360.00 | 365.00 | 359.00 | 363.00 | 283.56 | 210,003 |
| 2023-02-13 | 360.00 | 365.00 | 358.61 | 362.00 | 282.78 | 115,690 |
| 2023-02-10 | 359.00 | 364.67 | 357.00 | 358.00 | 279.65 | 71,125 |
| 2023-02-09 | 361.00 | 366.00 | 361.00 | 361.00 | 281.99 | 35,318 |
| 2023-02-08 | 365.00 | 367.00 | 361.00 | 361.00 | 281.99 | 133,748 |
| 2023-02-07 | 363.00 | 367.00 | 357.00 | 364.00 | 284.34 | 136,579 |
| 2023-02-06 | 355.00 | 364.47 | 355.00 | 359.00 | 280.43 | 54,189 |
| 2023-02-03 | 357.00 | 363.83 | 356.47 | 361.00 | 281.99 | 89,867 |
| 2023-02-02 | 356.00 | 363.00 | 351.08 | 359.50 | 280.82 | 96,939 |
| 2023-02-01 | 351.00 | 355.00 | 350.00 | 351.00 | 274.18 | 54,218 |
| 2023-01-31 | 350.00 | 354.78 | 348.78 | 351.00 | 274.18 | 40,652 |
| 2023-01-30 | 350.00 | 352.00 | 346.00 | 351.00 | 274.18 | 102,032 |
| 2023-01-27 | 347.00 | 352.28 | 347.00 | 349.00 | 272.62 | 79,241 |
| 2023-01-26 | 344.00 | 353.00 | 344.00 | 353.00 | 275.74 | 66,399 |
| 2023-01-25 | 348.00 | 349.68 | 344.00 | 345.00 | 269.50 | 86,969 |
| 2023-01-24 | 348.00 | 351.00 | 344.65 | 348.00 | 271.84 | 110,670 |
| 2023-01-23 | 352.00 | 357.00 | 347.80 | 351.00 | 274.18 | 119,512 |
| 2023-01-20 | 351.00 | 354.00 | 351.00 | 353.00 | 275.74 | 129,127 |
| 2023-01-19 | 357.00 | 360.00 | 350.72 | 351.50 | 274.57 | 64,861 |
| 2023-01-18 | 360.00 | 364.00 | 357.00 | 360.00 | 281.21 | 61,786 |
| 2023-01-17 | 359.00 | 366.20 | 358.00 | 360.00 | 281.21 | 141,127 |
| 2023-01-16 | 364.00 | 370.00 | 356.77 | 364.00 | 284.34 | 222,182 |
| 2023-01-13 | 365.00 | 369.00 | 362.00 | 366.50 | 286.29 | 65,316 |
| 2023-01-12 | 361.00 | 364.09 | 356.00 | 362.00 | 282.78 | 251,734 |
| 2023-01-11 | 357.00 | 365.00 | 356.00 | 358.00 | 279.65 | 67,439 |
| 2023-01-10 | 352.00 | 360.97 | 349.08 | 355.00 | 277.31 | 72,983 |
| 2023-01-09 | 353.00 | 359.00 | 349.89 | 354.50 | 276.92 | 129,778 |
| 2023-01-06 | 353.00 | 354.00 | 346.00 | 352.00 | 274.96 | 116,447 |
| 2023-01-05 | 350.00 | 357.03 | 348.00 | 356.00 | 278.09 | 41,164 |
| 2023-01-04 | 354.00 | 358.72 | 345.00 | 351.00 | 274.18 | 113,775 |
| 2023-01-03 | 354.00 | 361.66 | 349.00 | 356.00 | 278.09 | 146,600 |
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.