abrdn Equity Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 309.00 | 315.52 | 303.00 | 303.00 | 232.30 | 57,807 |
| 2022-10-04 | 310.00 | 316.00 | 307.00 | 312.00 | 239.20 | 76,357 |
| 2022-10-03 | 298.00 | 309.00 | 298.00 | 303.00 | 232.30 | 126,964 |
| 2022-09-30 | 300.00 | 312.19 | 295.35 | 302.50 | 231.92 | 126,996 |
| 2022-09-29 | 309.00 | 311.00 | 293.00 | 296.50 | 227.32 | 153,004 |
| 2022-09-28 | 298.00 | 306.00 | 295.00 | 306.00 | 234.60 | 106,585 |
| 2022-09-27 | 309.00 | 312.00 | 301.41 | 305.00 | 233.84 | 75,993 |
| 2022-09-26 | 302.00 | 307.00 | 297.07 | 307.00 | 235.37 | 191,472 |
| 2022-09-23 | 314.00 | 322.01 | 305.20 | 309.50 | 237.29 | 138,784 |
| 2022-09-22 | 317.00 | 322.00 | 314.01 | 316.00 | 242.27 | 53,244 |
| 2022-09-21 | 316.00 | 321.86 | 312.13 | 318.00 | 243.80 | 34,801 |
| 2022-09-20 | 313.00 | 317.45 | 311.00 | 312.00 | 239.20 | 104,898 |
| 2022-09-16 | 316.00 | 323.00 | 308.00 | 308.00 | 236.14 | 98,843 |
| 2022-09-15 | 319.00 | 322.21 | 312.56 | 320.00 | 245.34 | 137,362 |
| 2022-09-14 | 322.00 | 326.50 | 306.00 | 319.00 | 244.57 | 54,895 |
| 2022-09-13 | 333.00 | 334.00 | 325.00 | 325.00 | 249.17 | 86,944 |
| 2022-09-12 | 327.00 | 332.00 | 327.00 | 328.00 | 251.47 | 87,507 |
| 2022-09-09 | 324.00 | 330.00 | 318.12 | 325.00 | 249.17 | 68,743 |
| 2022-09-08 | 316.00 | 321.00 | 313.00 | 315.00 | 241.50 | 63,105 |
| 2022-09-07 | 315.00 | 319.00 | 309.87 | 315.00 | 241.50 | 93,360 |
| 2022-09-06 | 316.00 | 319.00 | 313.00 | 315.50 | 241.89 | 117,524 |
| 2022-09-05 | 314.00 | 321.00 | 309.00 | 315.50 | 241.89 | 124,863 |
| 2022-09-02 | 314.00 | 321.79 | 309.27 | 319.50 | 244.95 | 293,171 |
| 2022-09-01 | 319.00 | 326.00 | 311.00 | 312.00 | 239.20 | 90,800 |
| 2022-08-31 | 328.00 | 333.00 | 322.32 | 324.50 | 244.65 | 134,169 |
| 2022-08-30 | 331.00 | 338.00 | 327.00 | 327.00 | 246.53 | 133,283 |
| 2022-08-26 | 333.00 | 338.00 | 328.00 | 329.00 | 248.04 | 166,983 |
| 2022-08-25 | 336.00 | 336.00 | 329.00 | 329.50 | 248.42 | 189,747 |
| 2022-08-24 | 328.00 | 330.00 | 326.00 | 330.00 | 248.79 | 207,553 |
| 2022-08-23 | 332.00 | 334.00 | 326.86 | 327.00 | 246.53 | 131,092 |
| 2022-08-22 | 333.00 | 336.00 | 329.00 | 329.50 | 248.42 | 135,762 |
| 2022-08-19 | 332.00 | 338.00 | 332.00 | 334.50 | 252.19 | 76,653 |
| 2022-08-18 | 335.00 | 339.00 | 331.00 | 336.00 | 253.32 | 68,763 |
| 2022-08-17 | 337.00 | 342.00 | 331.00 | 336.00 | 253.32 | 83,504 |
| 2022-08-16 | 340.00 | 342.00 | 337.79 | 340.00 | 256.33 | 58,701 |
| 2022-08-15 | 342.00 | 345.00 | 335.67 | 339.00 | 255.58 | 102,314 |
| 2022-08-12 | 336.00 | 341.70 | 333.20 | 336.00 | 253.32 | 75,723 |
| 2022-08-11 | 335.00 | 335.00 | 324.20 | 335.00 | 252.56 | 44,881 |
| 2022-08-10 | 333.00 | 334.00 | 326.60 | 333.00 | 251.06 | 77,879 |
| 2022-08-09 | 330.60 | 333.00 | 329.13 | 332.00 | 250.30 | 77,691 |
| 2022-08-08 | 328.00 | 334.00 | 327.00 | 330.50 | 249.17 | 89,736 |
| 2022-08-05 | 332.00 | 332.00 | 327.00 | 328.50 | 247.66 | 50,282 |
| 2022-08-04 | 330.00 | 330.00 | 323.00 | 328.00 | 247.29 | 61,107 |
| 2022-08-03 | 326.00 | 330.00 | 319.00 | 330.00 | 248.79 | 147,081 |
| 2022-08-02 | 314.00 | 330.00 | 313.00 | 323.00 | 243.52 | 308,684 |
| 2022-08-01 | 321.00 | 327.00 | 314.00 | 316.00 | 238.24 | 215,988 |
| 2022-07-29 | 325.00 | 327.00 | 315.00 | 323.00 | 243.52 | 107,007 |
| 2022-07-28 | 318.00 | 320.53 | 315.00 | 319.50 | 240.88 | 86,995 |
| 2022-07-27 | 315.00 | 323.00 | 313.00 | 319.50 | 240.88 | 74,523 |
| 2022-07-26 | 312.00 | 320.88 | 312.00 | 316.00 | 238.24 | 81,184 |
| 2022-07-25 | 311.00 | 320.00 | 304.08 | 315.50 | 237.86 | 169,791 |
| 2022-07-22 | 314.00 | 323.45 | 313.00 | 313.00 | 235.98 | 42,897 |
| 2022-07-21 | 315.00 | 322.00 | 307.00 | 314.00 | 236.73 | 95,343 |
| 2022-07-20 | 318.00 | 323.00 | 314.00 | 323.00 | 243.52 | 119,089 |
| 2022-07-19 | 313.00 | 317.00 | 309.99 | 316.00 | 238.24 | 46,010 |
| 2022-07-18 | 311.00 | 314.00 | 304.00 | 311.50 | 234.85 | 44,853 |
| 2022-07-15 | 306.00 | 307.00 | 300.00 | 303.50 | 228.82 | 658,428 |
| 2022-07-14 | 313.00 | 313.00 | 300.25 | 303.00 | 228.44 | 148,392 |
| 2022-07-13 | 320.00 | 326.00 | 312.00 | 314.50 | 237.11 | 53,431 |
| 2022-07-12 | 323.00 | 326.00 | 320.00 | 321.50 | 242.39 | 51,168 |
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.