abrdn Equity Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 326.00 | 329.00 | 322.00 | 326.00 | 245.78 | 64,264 |
| 2022-07-08 | 327.00 | 333.96 | 326.00 | 327.00 | 246.53 | 35,359 |
| 2022-07-07 | 328.00 | 334.00 | 327.00 | 328.00 | 247.29 | 25,469 |
| 2022-07-06 | 330.00 | 332.00 | 324.00 | 329.00 | 248.04 | 128,366 |
| 2022-07-05 | 331.00 | 338.23 | 322.70 | 324.00 | 244.27 | 134,430 |
| 2022-07-04 | 336.00 | 339.56 | 331.25 | 335.00 | 252.56 | 45,100 |
| 2022-07-01 | 338.00 | 339.00 | 331.00 | 335.00 | 252.56 | 21,891 |
| 2022-06-30 | 334.00 | 342.00 | 330.00 | 334.00 | 251.81 | 64,936 |
| 2022-06-29 | 343.00 | 347.00 | 339.40 | 343.00 | 258.60 | 15,786 |
| 2022-06-28 | 342.00 | 351.00 | 342.00 | 346.00 | 260.86 | 25,436 |
| 2022-06-27 | 339.00 | 351.00 | 338.00 | 343.00 | 258.60 | 145,133 |
| 2022-06-24 | 339.00 | 344.34 | 339.00 | 342.00 | 257.84 | 25,287 |
| 2022-06-23 | 335.00 | 341.10 | 335.00 | 335.00 | 252.56 | 27,372 |
| 2022-06-22 | 339.00 | 343.84 | 336.97 | 342.00 | 257.84 | 28,764 |
| 2022-06-21 | 346.00 | 354.00 | 343.00 | 343.00 | 258.60 | 74,804 |
| 2022-06-20 | 340.00 | 348.00 | 340.00 | 342.00 | 257.84 | 63,539 |
| 2022-06-17 | 341.00 | 348.00 | 340.00 | 340.00 | 256.33 | 66,093 |
| 2022-06-16 | 345.00 | 352.68 | 337.00 | 339.00 | 255.58 | 70,827 |
| 2022-06-15 | 343.00 | 356.76 | 340.00 | 351.00 | 264.63 | 44,447 |
| 2022-06-14 | 349.05 | 349.81 | 339.00 | 342.00 | 257.84 | 62,997 |
| 2022-06-13 | 344.00 | 348.50 | 333.58 | 342.00 | 257.84 | 100,082 |
| 2022-06-10 | 354.00 | 360.05 | 347.00 | 350.00 | 263.87 | 95,008 |
| 2022-06-09 | 359.00 | 363.00 | 357.75 | 359.50 | 271.04 | 21,477 |
| 2022-06-08 | 362.00 | 366.60 | 362.00 | 364.00 | 274.43 | 26,989 |
| 2022-06-07 | 365.00 | 365.00 | 358.75 | 361.50 | 272.54 | 35,981 |
| 2022-06-06 | 363.20 | 368.50 | 361.66 | 365.00 | 275.18 | 59,381 |
| 2022-06-01 | 365.00 | 372.00 | 357.00 | 362.00 | 272.92 | 71,778 |
| 2022-05-31 | 367.00 | 372.00 | 365.78 | 367.00 | 276.69 | 20,470 |
| 2022-05-30 | 365.00 | 373.00 | 365.00 | 365.00 | 275.18 | 40,906 |
| 2022-05-27 | 372.00 | 375.00 | 365.00 | 368.00 | 277.44 | 71,217 |
| 2022-05-26 | 365.00 | 375.00 | 360.35 | 368.00 | 277.44 | 76,833 |
| 2022-05-25 | 372.00 | 374.38 | 359.70 | 371.00 | 275.63 | 57,612 |
| 2022-05-24 | 367.00 | 375.95 | 361.10 | 369.50 | 274.52 | 53,173 |
| 2022-05-23 | 376.00 | 376.00 | 368.84 | 376.00 | 279.35 | 54,942 |
| 2022-05-20 | 367.00 | 371.70 | 360.00 | 369.00 | 274.15 | 55,985 |
| 2022-05-19 | 371.00 | 371.00 | 360.25 | 366.50 | 272.29 | 77,724 |
| 2022-05-18 | 371.00 | 374.00 | 364.77 | 374.00 | 277.86 | 32,276 |
| 2022-05-17 | 364.00 | 371.50 | 358.94 | 367.50 | 273.03 | 66,868 |
| 2022-05-16 | 360.00 | 360.00 | 356.00 | 358.00 | 265.98 | 65,665 |
| 2022-05-13 | 359.00 | 360.00 | 350.00 | 356.00 | 264.49 | 33,722 |
| 2022-05-12 | 355.00 | 360.90 | 348.50 | 349.00 | 259.29 | 114,593 |
| 2022-05-11 | 357.00 | 361.00 | 356.00 | 357.00 | 265.23 | 61,155 |
| 2022-05-10 | 363.00 | 369.00 | 355.47 | 358.00 | 265.98 | 33,565 |
| 2022-05-09 | 353.25 | 366.84 | 352.92 | 356.50 | 264.86 | 51,893 |
| 2022-05-06 | 366.00 | 370.00 | 361.00 | 361.00 | 268.20 | 101,272 |
| 2022-05-05 | 375.40 | 378.36 | 366.49 | 369.50 | 274.52 | 38,575 |
| 2022-05-04 | 375.00 | 375.00 | 366.35 | 375.00 | 278.61 | 33,210 |
| 2022-05-03 | 364.00 | 372.00 | 364.00 | 368.00 | 273.41 | 36,567 |
| 2022-04-29 | 368.00 | 378.00 | 366.35 | 370.00 | 274.89 | 36,967 |
| 2022-04-28 | 369.00 | 371.50 | 369.00 | 369.00 | 274.15 | 44,982 |
| 2022-04-27 | 364.00 | 371.80 | 363.48 | 370.00 | 274.89 | 64,127 |
| 2022-04-26 | 370.00 | 375.00 | 366.00 | 367.50 | 273.03 | 40,470 |
| 2022-04-25 | 369.00 | 369.00 | 364.00 | 365.00 | 271.18 | 97,875 |
| 2022-04-22 | 374.00 | 385.14 | 367.00 | 372.00 | 276.38 | 60,805 |
| 2022-04-21 | 374.00 | 377.00 | 371.00 | 371.00 | 275.63 | 39,122 |
| 2022-04-20 | 374.00 | 374.88 | 370.79 | 371.50 | 276.01 | 25,279 |
| 2022-04-19 | 371.00 | 375.00 | 371.00 | 373.00 | 277.12 | 65,736 |
| 2022-04-14 | 374.74 | 374.97 | 371.49 | 373.00 | 277.12 | 21,816 |
| 2022-04-13 | 375.00 | 375.00 | 369.00 | 375.00 | 278.61 | 53,610 |
| 2022-04-12 | 370.00 | 375.00 | 366.40 | 372.00 | 276.38 | 80,221 |
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.