abrdn Equity Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 354.00 | 355.00 | 345.00 | 354.00 | 276.53 | 49,955 |
| 2022-12-29 | 346.00 | 354.00 | 343.34 | 352.00 | 274.96 | 53,823 |
| 2022-12-28 | 343.00 | 353.00 | 332.00 | 351.00 | 274.18 | 36,425 |
| 2022-12-23 | 346.00 | 347.00 | 341.75 | 345.00 | 269.50 | 10,212 |
| 2022-12-22 | 345.00 | 349.47 | 340.00 | 344.00 | 268.71 | 37,936 |
| 2022-12-21 | 345.00 | 355.00 | 341.46 | 350.00 | 273.40 | 33,371 |
| 2022-12-20 | 332.00 | 344.00 | 332.00 | 343.00 | 267.93 | 26,082 |
| 2022-12-19 | 339.00 | 343.00 | 333.46 | 343.00 | 267.93 | 58,857 |
| 2022-12-16 | 338.00 | 346.00 | 335.00 | 337.00 | 263.25 | 93,077 |
| 2022-12-15 | 341.00 | 346.92 | 338.00 | 339.00 | 264.81 | 88,383 |
| 2022-12-14 | 345.00 | 350.84 | 342.50 | 345.00 | 269.50 | 123,719 |
| 2022-12-13 | 342.00 | 350.00 | 339.50 | 346.50 | 270.67 | 78,763 |
| 2022-12-12 | 338.00 | 345.90 | 334.75 | 343.50 | 268.32 | 79,624 |
| 2022-12-09 | 336.00 | 344.00 | 331.70 | 336.00 | 262.47 | 115,719 |
| 2022-12-08 | 350.00 | 350.00 | 331.44 | 338.50 | 264.42 | 138,620 |
| 2022-12-07 | 355.00 | 357.76 | 350.30 | 351.00 | 269.11 | 90,768 |
| 2022-12-06 | 351.00 | 367.35 | 350.00 | 355.00 | 272.17 | 156,164 |
| 2022-12-05 | 360.00 | 367.76 | 353.82 | 356.50 | 273.32 | 357,298 |
| 2022-12-02 | 342.00 | 363.82 | 342.00 | 354.00 | 271.41 | 504,191 |
| 2022-12-01 | 334.00 | 345.50 | 328.75 | 339.50 | 260.29 | 480,578 |
| 2022-11-30 | 329.00 | 332.00 | 324.00 | 327.00 | 250.70 | 66,106 |
| 2022-11-29 | 327.00 | 329.00 | 321.00 | 321.00 | 246.10 | 52,422 |
| 2022-11-28 | 314.00 | 323.75 | 313.00 | 322.50 | 247.25 | 75,349 |
| 2022-11-25 | 325.00 | 326.00 | 321.50 | 324.00 | 248.40 | 53,655 |
| 2022-11-24 | 326.00 | 327.00 | 321.50 | 325.00 | 249.17 | 60,822 |
| 2022-11-23 | 326.00 | 326.00 | 319.76 | 326.00 | 249.94 | 49,245 |
| 2022-11-22 | 324.00 | 326.00 | 319.00 | 321.00 | 246.10 | 74,495 |
| 2022-11-21 | 320.00 | 323.00 | 315.99 | 317.50 | 243.42 | 78,892 |
| 2022-11-18 | 318.00 | 323.00 | 312.08 | 317.00 | 243.04 | 63,160 |
| 2022-11-17 | 315.00 | 315.84 | 311.00 | 315.50 | 241.89 | 49,121 |
| 2022-11-16 | 318.00 | 326.00 | 313.40 | 316.00 | 242.27 | 32,109 |
| 2022-11-15 | 320.00 | 325.00 | 318.00 | 319.50 | 244.95 | 107,857 |
| 2022-11-14 | 318.00 | 323.88 | 315.81 | 321.00 | 246.10 | 92,872 |
| 2022-11-11 | 320.00 | 325.00 | 314.00 | 319.50 | 244.95 | 180,750 |
| 2022-11-10 | 313.00 | 320.50 | 310.40 | 320.00 | 245.34 | 126,061 |
| 2022-11-09 | 307.00 | 314.00 | 305.60 | 312.00 | 239.20 | 167,379 |
| 2022-11-08 | 312.00 | 313.75 | 311.00 | 312.00 | 239.20 | 86,944 |
| 2022-11-07 | 314.00 | 318.00 | 310.00 | 313.50 | 240.35 | 64,595 |
| 2022-11-04 | 311.00 | 316.00 | 308.50 | 313.00 | 239.97 | 332,535 |
| 2022-11-03 | 310.00 | 310.00 | 305.15 | 309.50 | 237.29 | 29,614 |
| 2022-11-02 | 312.00 | 313.64 | 307.50 | 310.00 | 237.67 | 53,514 |
| 2022-11-01 | 312.00 | 314.22 | 308.00 | 310.50 | 238.05 | 216,618 |
| 2022-10-31 | 309.00 | 311.10 | 306.60 | 309.00 | 236.90 | 87,924 |
| 2022-10-28 | 308.00 | 310.00 | 301.90 | 307.50 | 235.75 | 39,725 |
| 2022-10-27 | 314.00 | 315.00 | 305.00 | 311.00 | 238.44 | 168,038 |
| 2022-10-26 | 309.00 | 311.82 | 303.41 | 311.00 | 238.44 | 42,264 |
| 2022-10-25 | 304.00 | 313.00 | 304.00 | 310.00 | 237.67 | 48,247 |
| 2022-10-24 | 306.00 | 310.00 | 302.94 | 306.00 | 234.60 | 137,441 |
| 2022-10-21 | 301.00 | 305.00 | 296.00 | 303.00 | 232.30 | 61,571 |
| 2022-10-20 | 300.00 | 303.58 | 296.50 | 301.00 | 230.77 | 47,817 |
| 2022-10-19 | 302.00 | 306.70 | 299.00 | 301.00 | 230.77 | 53,013 |
| 2022-10-18 | 291.00 | 312.00 | 291.00 | 305.00 | 233.84 | 28,538 |
| 2022-10-17 | 300.00 | 305.90 | 291.00 | 302.00 | 231.54 | 75,066 |
| 2022-10-14 | 297.00 | 303.00 | 294.00 | 295.50 | 226.55 | 75,035 |
| 2022-10-13 | 294.00 | 300.00 | 290.00 | 294.00 | 225.40 | 69,529 |
| 2022-10-12 | 293.00 | 303.84 | 292.00 | 292.50 | 224.25 | 51,277 |
| 2022-10-11 | 298.00 | 302.84 | 294.35 | 298.00 | 228.47 | 36,676 |
| 2022-10-10 | 303.00 | 308.00 | 300.13 | 306.00 | 234.60 | 20,867 |
| 2022-10-07 | 312.97 | 313.01 | 302.99 | 306.50 | 234.99 | 39,626 |
| 2022-10-06 | 305.00 | 314.00 | 305.00 | 308.50 | 236.52 | 50,746 |
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.