abrdn Equity Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 462.00 | 466.00 | 452.42 | 460.00 | 454.39 | 271,530 |
| 2026-07-23 | 463.00 | 465.00 | 455.00 | 459.00 | 453.40 | 154,806 |
| 2026-07-22 | 449.00 | 463.00 | 449.00 | 460.00 | 454.39 | 143,112 |
| 2026-07-21 | 452.00 | 454.00 | 447.00 | 454.00 | 448.46 | 99,162 |
| 2026-07-20 | 454.00 | 456.00 | 450.00 | 452.00 | 446.48 | 227,704 |
| 2026-07-17 | 451.00 | 453.00 | 442.19 | 453.00 | 447.47 | 141,658 |
| 2026-07-16 | 447.00 | 452.00 | 445.00 | 451.00 | 445.50 | 72,326 |
| 2026-07-15 | 449.00 | 451.00 | 445.50 | 448.00 | 442.53 | 111,337 |
| 2026-07-14 | 443.00 | 450.00 | 439.00 | 448.00 | 442.53 | 173,865 |
| 2026-07-13 | 444.00 | 448.00 | 439.00 | 448.00 | 442.53 | 111,894 |
| 2026-07-10 | 443.00 | 445.78 | 439.00 | 444.00 | 438.58 | 181,695 |
| 2026-07-09 | 443.00 | 443.00 | 439.00 | 443.00 | 437.59 | 38,923 |
| 2026-07-08 | 442.00 | 444.00 | 436.00 | 440.00 | 434.63 | 162,708 |
| 2026-07-07 | 445.00 | 448.00 | 441.60 | 445.00 | 439.57 | 55,089 |
| 2026-07-06 | 446.00 | 451.00 | 441.00 | 443.00 | 437.59 | 97,138 |
| 2026-07-03 | 442.00 | 446.00 | 434.45 | 444.00 | 438.58 | 167,190 |
| 2026-07-02 | 436.00 | 442.00 | 429.00 | 442.00 | 436.61 | 118,260 |
| 2026-07-01 | 432.00 | 435.00 | 429.60 | 435.00 | 429.69 | 73,829 |
| 2026-06-30 | 432.00 | 437.00 | 429.20 | 432.00 | 426.73 | 192,996 |
| 2026-06-29 | 434.00 | 434.00 | 426.00 | 432.00 | 426.73 | 114,985 |
| 2026-06-26 | 427.00 | 434.00 | 424.28 | 434.00 | 428.70 | 165,002 |
| 2026-06-25 | 427.00 | 432.00 | 423.04 | 432.00 | 426.73 | 135,714 |
| 2026-06-24 | 422.00 | 427.00 | 422.00 | 425.00 | 419.81 | 120,074 |
| 2026-06-23 | 422.00 | 427.00 | 420.08 | 424.00 | 418.82 | 26,904 |
| 2026-06-22 | 425.00 | 427.00 | 421.00 | 424.00 | 418.82 | 123,297 |
| 2026-06-19 | 426.00 | 429.00 | 424.00 | 426.00 | 420.80 | 149,328 |
| 2026-06-18 | 429.00 | 429.00 | 423.00 | 426.00 | 420.80 | 94,725 |
| 2026-06-17 | 427.00 | 432.00 | 422.00 | 427.00 | 421.79 | 111,877 |
| 2026-06-16 | 430.00 | 433.00 | 428.00 | 430.00 | 424.75 | 76,102 |
| 2026-06-15 | 430.00 | 437.00 | 428.00 | 430.00 | 424.75 | 50,810 |
| 2026-06-12 | 430.00 | 433.00 | 425.00 | 430.00 | 424.75 | 135,770 |
| 2026-06-11 | 422.00 | 429.00 | 420.00 | 425.00 | 419.81 | 110,698 |
| 2026-06-10 | 418.00 | 426.50 | 418.00 | 424.00 | 418.82 | 95,656 |
| 2026-06-09 | 425.00 | 426.00 | 418.00 | 418.00 | 412.90 | 58,376 |
| 2026-06-08 | 424.00 | 426.00 | 420.00 | 423.00 | 417.84 | 76,710 |
| 2026-06-05 | 425.00 | 428.00 | 418.74 | 428.00 | 422.78 | 38,215 |
| 2026-06-04 | 421.00 | 426.50 | 418.96 | 421.00 | 415.86 | 134,669 |
| 2026-06-03 | 423.00 | 425.00 | 420.00 | 422.00 | 416.85 | 100,359 |
| 2026-06-02 | 423.00 | 425.00 | 417.00 | 424.00 | 418.82 | 108,166 |
| 2026-06-01 | 420.00 | 428.00 | 418.53 | 421.00 | 415.86 | 113,853 |
| 2026-05-29 | 419.00 | 428.00 | 417.40 | 428.00 | 422.78 | 162,840 |
| 2026-05-28 | 424.00 | 425.00 | 417.36 | 420.00 | 414.87 | 143,514 |
| 2026-05-27 | 427.00 | 433.00 | 424.00 | 429.00 | 418.13 | 366,982 |
| 2026-05-26 | 425.00 | 427.00 | 421.00 | 425.00 | 414.23 | 91,934 |
| 2026-05-22 | 426.00 | 427.00 | 412.54 | 424.50 | 413.75 | 187,782 |
| 2026-05-21 | 420.00 | 424.00 | 418.00 | 423.00 | 412.29 | 95,742 |
| 2026-05-20 | 415.00 | 420.00 | 414.37 | 420.00 | 409.36 | 137,309 |
| 2026-05-19 | 415.00 | 420.00 | 414.98 | 415.00 | 404.49 | 117,693 |
| 2026-05-18 | 411.00 | 415.00 | 408.00 | 414.00 | 403.51 | 96,571 |
| 2026-05-15 | 413.00 | 417.00 | 409.00 | 409.00 | 398.64 | 86,733 |
| 2026-05-14 | 411.00 | 417.97 | 410.00 | 417.00 | 406.44 | 226,203 |
| 2026-05-13 | 412.00 | 415.00 | 406.06 | 411.00 | 400.59 | 157,215 |
| 2026-05-12 | 413.00 | 415.00 | 407.00 | 408.00 | 397.67 | 111,389 |
| 2026-05-11 | 409.00 | 414.00 | 408.00 | 413.00 | 402.54 | 145,774 |
| 2026-05-08 | 410.00 | 417.00 | 407.00 | 408.00 | 397.67 | 158,001 |
| 2026-05-07 | 414.00 | 420.00 | 411.25 | 415.00 | 404.49 | 128,231 |
| 2026-05-06 | 415.00 | 419.00 | 410.75 | 415.00 | 404.49 | 242,494 |
| 2026-05-05 | 410.00 | 411.00 | 406.32 | 408.00 | 397.67 | 254,158 |
| 2026-05-01 | 410.00 | 415.00 | 408.00 | 410.00 | 399.61 | 124,349 |
| 2026-04-30 | 405.00 | 413.00 | 403.31 | 411.00 | 400.59 | 168,754 |
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.