abrdn Equity Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 411.00 | 418.00 | 405.04 | 408.00 | 397.67 | 82,153 |
| 2026-04-28 | 410.00 | 415.00 | 407.00 | 409.00 | 398.64 | 81,067 |
| 2026-04-27 | 414.00 | 415.00 | 407.06 | 411.00 | 400.59 | 148,150 |
| 2026-04-24 | 411.00 | 416.00 | 410.00 | 414.00 | 403.51 | 180,649 |
| 2026-04-23 | 412.00 | 414.00 | 410.00 | 413.00 | 402.54 | 102,227 |
| 2026-04-22 | 415.50 | 417.00 | 411.00 | 415.50 | 404.98 | 89,639 |
| 2026-04-21 | 418.00 | 420.00 | 411.00 | 411.00 | 400.59 | 123,855 |
| 2026-04-20 | 418.00 | 420.10 | 411.00 | 413.00 | 402.54 | 151,624 |
← NewerPage 3 of 3 · 128 trading days
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.