abrdn Equity Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 371.00 | 385.00 | 370.53 | 373.50 | 273.52 | 130,698 |
| 2022-01-14 | 364.00 | 370.00 | 364.00 | 370.00 | 270.95 | 39,083 |
| 2022-01-13 | 365.00 | 370.00 | 363.06 | 365.00 | 267.29 | 106,957 |
| 2022-01-12 | 365.00 | 370.00 | 357.00 | 365.00 | 267.29 | 77,057 |
| 2022-01-11 | 362.00 | 368.84 | 357.50 | 367.00 | 268.76 | 64,536 |
| 2022-01-10 | 360.00 | 364.00 | 357.00 | 359.00 | 262.90 | 78,662 |
| 2022-01-07 | 357.00 | 364.00 | 357.00 | 359.50 | 263.26 | 159,251 |
| 2022-01-06 | 358.00 | 367.00 | 355.00 | 361.50 | 264.73 | 66,152 |
| 2022-01-05 | 361.00 | 369.00 | 357.00 | 357.00 | 261.43 | 77,466 |
| 2022-01-04 | 362.00 | 368.33 | 354.36 | 367.50 | 269.12 | 103,662 |
| 2021-12-31 | 356.00 | 362.34 | 356.00 | 356.00 | 260.70 | 5,304 |
| 2021-12-30 | 359.00 | 360.00 | 351.00 | 359.50 | 263.26 | 45,543 |
| 2021-12-29 | 366.00 | 370.00 | 358.00 | 359.00 | 262.90 | 95,871 |
| 2021-12-24 | 363.16 | 367.99 | 363.16 | 365.50 | 267.66 | 20,562 |
| 2021-12-23 | 365.00 | 368.00 | 358.00 | 363.50 | 266.19 | 82,245 |
| 2021-12-22 | 356.00 | 368.00 | 351.00 | 362.00 | 260.99 | 151,239 |
| 2021-12-21 | 351.00 | 364.00 | 351.00 | 361.00 | 260.27 | 77,096 |
| 2021-12-20 | 357.00 | 361.05 | 350.00 | 350.00 | 252.34 | 90,203 |
| 2021-12-17 | 353.00 | 363.00 | 350.73 | 363.00 | 261.72 | 135,051 |
| 2021-12-16 | 351.00 | 355.00 | 345.98 | 352.50 | 254.15 | 63,400 |
| 2021-12-15 | 347.00 | 355.22 | 344.00 | 345.00 | 248.74 | 69,266 |
| 2021-12-14 | 349.00 | 353.21 | 346.50 | 346.50 | 249.82 | 107,681 |
| 2021-12-13 | 360.00 | 360.00 | 346.00 | 349.00 | 251.62 | 129,868 |
| 2021-12-10 | 353.00 | 359.00 | 348.95 | 355.50 | 256.31 | 60,788 |
| 2021-12-09 | 358.00 | 358.75 | 352.00 | 352.00 | 253.78 | 47,978 |
| 2021-12-08 | 357.00 | 360.00 | 347.00 | 352.00 | 250.11 | 94,008 |
| 2021-12-07 | 355.00 | 360.00 | 350.00 | 358.00 | 254.37 | 78,310 |
| 2021-12-06 | 349.00 | 355.00 | 349.00 | 353.00 | 250.82 | 95,175 |
| 2021-12-03 | 348.00 | 348.00 | 346.50 | 346.50 | 246.20 | 73,940 |
| 2021-12-02 | 344.00 | 350.00 | 344.00 | 348.00 | 247.27 | 74,914 |
| 2021-12-01 | 346.00 | 351.00 | 342.00 | 350.00 | 248.69 | 94,220 |
| 2021-11-30 | 343.00 | 348.99 | 340.00 | 343.00 | 243.71 | 108,614 |
| 2021-11-29 | 344.00 | 352.00 | 341.88 | 345.00 | 245.13 | 132,740 |
| 2021-11-26 | 343.00 | 350.00 | 336.71 | 341.00 | 242.29 | 270,883 |
| 2021-11-25 | 350.00 | 359.87 | 349.88 | 352.00 | 250.11 | 80,683 |
| 2021-11-24 | 349.79 | 354.00 | 346.79 | 349.50 | 248.33 | 143,380 |
| 2021-11-23 | 347.00 | 350.00 | 342.75 | 349.50 | 248.33 | 86,133 |
| 2021-11-22 | 347.00 | 354.00 | 337.80 | 349.50 | 248.33 | 137,328 |
| 2021-11-19 | 349.00 | 350.00 | 343.00 | 347.00 | 246.55 | 76,561 |
| 2021-11-18 | 349.00 | 353.00 | 346.00 | 349.50 | 248.33 | 75,102 |
| 2021-11-17 | 349.00 | 354.00 | 348.00 | 349.50 | 248.33 | 130,015 |
| 2021-11-16 | 352.00 | 355.00 | 341.00 | 351.50 | 249.75 | 75,554 |
| 2021-11-15 | 350.00 | 353.00 | 349.63 | 351.50 | 249.75 | 107,187 |
| 2021-11-12 | 350.00 | 352.34 | 349.00 | 349.00 | 247.98 | 101,868 |
| 2021-11-11 | 349.00 | 354.00 | 347.00 | 351.00 | 249.40 | 65,284 |
| 2021-11-10 | 344.84 | 350.00 | 344.84 | 348.00 | 247.27 | 94,197 |
| 2021-11-09 | 348.00 | 354.00 | 344.01 | 345.00 | 245.13 | 63,717 |
| 2021-11-08 | 348.00 | 351.00 | 344.48 | 348.00 | 247.27 | 124,070 |
| 2021-11-05 | 351.00 | 352.00 | 345.00 | 345.00 | 245.13 | 143,237 |
| 2021-11-04 | 347.00 | 350.00 | 336.00 | 347.50 | 246.91 | 44,059 |
| 2021-11-03 | 347.00 | 350.70 | 342.00 | 342.00 | 243.00 | 77,658 |
| 2021-11-02 | 350.00 | 353.00 | 346.10 | 349.00 | 247.98 | 164,447 |
| 2021-11-01 | 351.00 | 352.00 | 344.92 | 351.50 | 249.75 | 68,198 |
| 2021-10-29 | 353.00 | 353.00 | 346.66 | 349.00 | 247.98 | 45,107 |
| 2021-10-28 | 352.73 | 352.73 | 350.00 | 351.00 | 249.40 | 58,437 |
| 2021-10-27 | 349.43 | 353.00 | 346.00 | 350.00 | 248.69 | 41,831 |
| 2021-10-26 | 352.00 | 354.00 | 342.04 | 352.00 | 250.11 | 138,942 |
| 2021-10-25 | 345.00 | 351.00 | 345.00 | 349.00 | 247.98 | 59,668 |
| 2021-10-22 | 346.00 | 351.00 | 345.00 | 348.50 | 247.62 | 45,199 |
| 2021-10-21 | 352.00 | 352.00 | 344.00 | 352.00 | 250.11 | 35,406 |
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.