abrdn Equity Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 373.89 | 375.83 | 369.00 | 372.00 | 276.38 | 78,281 |
| 2022-04-08 | 374.00 | 375.00 | 365.00 | 375.00 | 278.61 | 67,809 |
| 2022-04-07 | 366.00 | 375.00 | 366.00 | 369.00 | 274.15 | 80,366 |
| 2022-04-06 | 368.00 | 375.00 | 363.81 | 369.50 | 274.52 | 99,927 |
| 2022-04-05 | 364.00 | 373.24 | 361.00 | 371.50 | 276.01 | 68,148 |
| 2022-04-04 | 359.00 | 370.00 | 359.00 | 366.50 | 272.29 | 107,649 |
| 2022-04-01 | 365.30 | 366.00 | 362.09 | 363.00 | 269.69 | 61,908 |
| 2022-03-31 | 368.00 | 368.00 | 362.27 | 368.00 | 273.41 | 32,472 |
| 2022-03-30 | 367.00 | 374.00 | 362.15 | 363.00 | 269.69 | 71,314 |
| 2022-03-29 | 363.00 | 373.00 | 363.00 | 365.50 | 271.55 | 57,221 |
| 2022-03-28 | 357.00 | 366.00 | 356.00 | 361.50 | 268.58 | 48,858 |
| 2022-03-25 | 360.00 | 363.00 | 360.00 | 360.00 | 267.46 | 42,999 |
| 2022-03-24 | 358.00 | 366.76 | 358.00 | 361.00 | 268.20 | 40,057 |
| 2022-03-23 | 364.00 | 369.00 | 360.00 | 368.00 | 273.41 | 59,536 |
| 2022-03-22 | 361.00 | 369.00 | 360.41 | 364.00 | 270.43 | 94,454 |
| 2022-03-21 | 360.00 | 364.00 | 353.27 | 358.50 | 266.35 | 53,989 |
| 2022-03-18 | 360.00 | 361.20 | 356.00 | 360.00 | 267.46 | 119,675 |
| 2022-03-17 | 358.00 | 361.00 | 355.17 | 359.00 | 266.72 | 62,428 |
| 2022-03-16 | 359.00 | 363.75 | 352.00 | 355.00 | 263.75 | 87,464 |
| 2022-03-15 | 348.00 | 355.35 | 342.00 | 351.00 | 260.78 | 84,465 |
| 2022-03-14 | 356.26 | 359.00 | 346.00 | 352.00 | 261.52 | 64,947 |
| 2022-03-11 | 351.00 | 357.79 | 348.47 | 352.50 | 261.89 | 49,925 |
| 2022-03-10 | 346.00 | 350.00 | 340.80 | 346.50 | 257.43 | 122,455 |
| 2022-03-09 | 342.00 | 346.20 | 336.27 | 344.50 | 255.95 | 61,178 |
| 2022-03-08 | 328.00 | 336.00 | 320.12 | 333.00 | 247.40 | 80,525 |
| 2022-03-07 | 321.00 | 333.00 | 315.00 | 324.00 | 240.72 | 175,162 |
| 2022-03-04 | 342.00 | 346.30 | 328.00 | 332.00 | 246.66 | 236,325 |
| 2022-03-03 | 357.00 | 361.00 | 348.00 | 349.00 | 259.29 | 96,853 |
| 2022-03-02 | 356.00 | 359.00 | 352.25 | 359.00 | 266.72 | 84,810 |
| 2022-03-01 | 358.00 | 361.21 | 352.00 | 354.00 | 263.00 | 141,008 |
| 2022-02-28 | 353.00 | 361.80 | 353.00 | 359.00 | 266.72 | 63,797 |
| 2022-02-25 | 356.00 | 366.25 | 350.03 | 362.00 | 268.95 | 83,549 |
| 2022-02-24 | 346.23 | 348.41 | 339.00 | 344.50 | 255.95 | 110,530 |
| 2022-02-23 | 357.00 | 360.00 | 353.50 | 353.50 | 262.63 | 46,280 |
| 2022-02-22 | 356.00 | 361.88 | 352.00 | 356.50 | 264.86 | 94,500 |
| 2022-02-21 | 370.00 | 374.58 | 358.00 | 358.00 | 265.98 | 93,208 |
| 2022-02-18 | 366.00 | 372.57 | 365.00 | 367.50 | 273.03 | 53,290 |
| 2022-02-17 | 374.00 | 376.37 | 367.00 | 367.50 | 273.03 | 97,044 |
| 2022-02-16 | 379.00 | 380.00 | 375.12 | 377.00 | 276.08 | 86,380 |
| 2022-02-15 | 376.89 | 379.05 | 371.03 | 374.00 | 273.88 | 78,745 |
| 2022-02-14 | 375.00 | 377.90 | 369.00 | 375.00 | 274.62 | 156,355 |
| 2022-02-11 | 379.00 | 380.05 | 374.77 | 378.00 | 276.81 | 57,120 |
| 2022-02-10 | 377.00 | 380.00 | 373.00 | 380.00 | 278.28 | 138,835 |
| 2022-02-09 | 374.00 | 378.00 | 370.00 | 377.00 | 276.08 | 77,097 |
| 2022-02-08 | 371.00 | 374.14 | 367.15 | 370.50 | 271.32 | 123,613 |
| 2022-02-07 | 361.00 | 375.00 | 361.00 | 364.00 | 266.56 | 97,825 |
| 2022-02-04 | 374.00 | 374.00 | 364.69 | 365.00 | 267.29 | 70,960 |
| 2022-02-03 | 370.00 | 374.17 | 360.00 | 366.00 | 268.02 | 83,433 |
| 2022-02-02 | 369.00 | 375.44 | 364.69 | 371.50 | 272.05 | 50,094 |
| 2022-02-01 | 369.00 | 369.00 | 363.00 | 363.00 | 265.83 | 64,467 |
| 2022-01-31 | 367.00 | 369.53 | 362.00 | 364.50 | 266.93 | 67,162 |
| 2022-01-28 | 364.00 | 370.00 | 358.60 | 365.00 | 267.29 | 109,936 |
| 2022-01-27 | 360.00 | 370.00 | 353.43 | 364.50 | 266.93 | 77,175 |
| 2022-01-26 | 366.17 | 367.00 | 362.83 | 363.00 | 265.83 | 58,622 |
| 2022-01-25 | 358.00 | 370.75 | 356.32 | 359.50 | 263.26 | 112,413 |
| 2022-01-24 | 356.00 | 373.00 | 352.53 | 354.50 | 259.60 | 131,476 |
| 2022-01-21 | 370.00 | 371.99 | 361.00 | 361.00 | 264.36 | 166,390 |
| 2022-01-20 | 370.00 | 375.00 | 365.71 | 368.50 | 269.86 | 135,503 |
| 2022-01-19 | 367.00 | 371.00 | 364.00 | 364.00 | 266.56 | 51,491 |
| 2022-01-18 | 366.00 | 376.00 | 366.00 | 368.50 | 269.86 | 61,717 |
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.