abrdn Equity Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-04-17 | 411.00 | 424.00 | 411.00 | 419.00 | 408.39 | 242,684 |
| 2026-04-16 | 411.00 | 417.00 | 410.00 | 413.00 | 402.54 | 99,862 |
| 2026-04-15 | 410.00 | 416.00 | 409.00 | 416.00 | 405.46 | 224,263 |
| 2026-04-14 | 408.00 | 412.00 | 401.00 | 411.00 | 400.59 | 227,821 |
| 2026-04-13 | 404.00 | 409.00 | 399.59 | 409.00 | 398.64 | 194,760 |
| 2026-04-10 | 412.00 | 413.00 | 407.00 | 409.00 | 398.64 | 162,192 |
| 2026-04-09 | 411.00 | 413.00 | 406.00 | 407.00 | 396.69 | 144,413 |
| 2026-04-08 | 407.00 | 416.00 | 402.63 | 411.00 | 400.59 | 265,749 |
| 2026-04-07 | 400.00 | 400.54 | 393.00 | 393.00 | 383.05 | 231,714 |
| 2026-04-02 | 392.00 | 397.00 | 386.00 | 395.00 | 384.99 | 178,439 |
| 2026-04-01 | 395.00 | 398.00 | 391.30 | 394.00 | 384.02 | 166,667 |
| 2026-03-31 | 381.00 | 390.00 | 376.73 | 385.00 | 375.25 | 182,061 |
| 2026-03-30 | 378.00 | 381.00 | 376.00 | 378.00 | 368.43 | 142,512 |
| 2026-03-27 | 384.00 | 390.19 | 367.71 | 378.00 | 368.43 | 237,565 |
| 2026-03-26 | 384.00 | 391.00 | 379.25 | 382.00 | 372.32 | 123,082 |
| 2026-03-25 | 388.00 | 395.00 | 383.40 | 388.00 | 378.17 | 168,872 |
| 2026-03-24 | 385.00 | 390.00 | 377.30 | 380.00 | 370.37 | 171,066 |
| 2026-03-23 | 378.00 | 388.00 | 359.25 | 385.00 | 375.25 | 618,378 |
| 2026-03-20 | 390.00 | 395.00 | 383.00 | 385.00 | 375.25 | 436,084 |
| 2026-03-19 | 395.00 | 406.83 | 387.00 | 393.00 | 383.05 | 229,912 |
| 2026-03-18 | 407.00 | 409.00 | 396.40 | 400.50 | 390.36 | 161,930 |
| 2026-03-17 | 403.00 | 407.00 | 401.04 | 406.00 | 395.72 | 167,650 |
| 2026-03-16 | 405.00 | 409.00 | 401.67 | 404.00 | 393.77 | 112,383 |
| 2026-03-13 | 404.00 | 410.00 | 399.00 | 404.00 | 393.77 | 86,403 |
| 2026-03-12 | 404.00 | 411.00 | 403.02 | 406.00 | 395.72 | 76,577 |
| 2026-03-11 | 408.00 | 414.00 | 405.00 | 405.00 | 394.74 | 42,526 |
| 2026-03-10 | 414.00 | 416.00 | 406.20 | 416.00 | 405.46 | 105,302 |
| 2026-03-09 | 401.00 | 408.00 | 394.09 | 403.00 | 392.79 | 134,174 |
| 2026-03-06 | 414.00 | 422.62 | 403.00 | 408.00 | 397.67 | 204,704 |
| 2026-03-05 | 419.00 | 421.11 | 409.30 | 410.00 | 399.61 | 114,087 |
| 2026-03-04 | 414.00 | 416.00 | 393.00 | 413.00 | 402.54 | 140,426 |
| 2026-03-03 | 425.00 | 425.26 | 400.00 | 412.00 | 401.56 | 208,977 |
| 2026-03-02 | 432.00 | 432.00 | 425.00 | 426.00 | 415.21 | 242,031 |
| 2026-02-27 | 435.00 | 440.57 | 433.00 | 434.00 | 423.01 | 246,100 |
| 2026-02-26 | 434.00 | 436.10 | 432.00 | 434.00 | 423.01 | 201,228 |
| 2026-02-25 | 443.00 | 443.00 | 434.00 | 440.00 | 423.30 | 228,129 |
| 2026-02-24 | 437.00 | 438.00 | 433.75 | 435.50 | 418.97 | 169,087 |
| 2026-02-23 | 440.00 | 440.25 | 434.00 | 436.00 | 419.45 | 142,371 |
| 2026-02-20 | 435.00 | 440.00 | 430.15 | 438.00 | 421.38 | 176,064 |
| 2026-02-19 | 433.00 | 436.00 | 427.00 | 436.00 | 419.45 | 124,750 |
| 2026-02-18 | 430.00 | 437.00 | 425.00 | 432.00 | 415.60 | 125,793 |
| 2026-02-17 | 429.00 | 431.00 | 423.00 | 429.00 | 412.72 | 90,618 |
| 2026-02-16 | 429.00 | 430.00 | 425.00 | 428.50 | 412.24 | 104,116 |
| 2026-02-13 | 425.00 | 429.09 | 422.00 | 425.00 | 408.87 | 410,790 |
| 2026-02-12 | 432.00 | 434.00 | 425.00 | 426.50 | 410.31 | 171,662 |
| 2026-02-11 | 426.00 | 429.00 | 424.00 | 426.50 | 410.31 | 46,022 |
| 2026-02-10 | 425.00 | 427.00 | 420.00 | 423.50 | 407.43 | 100,874 |
| 2026-02-09 | 432.00 | 432.00 | 426.75 | 428.00 | 411.75 | 144,616 |
| 2026-02-06 | 427.00 | 430.00 | 425.00 | 428.00 | 411.75 | 431,560 |
| 2026-02-05 | 431.00 | 433.62 | 426.00 | 429.00 | 412.72 | 225,844 |
| 2026-02-04 | 430.00 | 434.00 | 425.45 | 433.00 | 416.56 | 157,258 |
| 2026-02-03 | 427.00 | 428.00 | 420.00 | 426.00 | 409.83 | 185,652 |
| 2026-02-02 | 420.00 | 427.00 | 416.00 | 427.00 | 410.79 | 181,724 |
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.