abrdn Equity Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 420.00 | 427.00 | 416.00 | 427.00 | 410.79 | 181,724 |
| 2026-01-30 | 423.00 | 425.00 | 420.00 | 423.00 | 406.94 | 199,002 |
| 2026-01-29 | 424.00 | 425.00 | 421.00 | 423.00 | 406.94 | 133,065 |
| 2026-01-28 | 422.00 | 423.95 | 415.00 | 423.00 | 406.94 | 306,717 |
| 2026-01-27 | 420.00 | 422.00 | 415.00 | 421.00 | 405.02 | 123,815 |
| 2026-01-26 | 421.00 | 422.00 | 416.00 | 419.00 | 403.10 | 319,606 |
| 2026-01-23 | 419.00 | 421.00 | 418.19 | 419.00 | 403.10 | 148,411 |
| 2026-01-22 | 415.00 | 421.98 | 415.00 | 418.00 | 402.13 | 309,606 |
| 2026-01-21 | 414.00 | 418.00 | 409.50 | 416.00 | 400.21 | 157,550 |
| 2026-01-20 | 410.00 | 416.00 | 407.99 | 413.00 | 397.32 | 174,558 |
| 2026-01-19 | 416.00 | 417.00 | 410.00 | 415.00 | 399.25 | 202,531 |
| 2026-01-16 | 415.00 | 421.00 | 408.00 | 417.00 | 401.17 | 181,052 |
| 2026-01-15 | 410.00 | 417.00 | 403.00 | 413.50 | 397.81 | 191,926 |
| 2026-01-14 | 409.00 | 411.00 | 401.00 | 406.00 | 390.59 | 151,189 |
| 2026-01-13 | 408.00 | 409.00 | 401.00 | 406.00 | 390.59 | 77,107 |
| 2026-01-12 | 407.00 | 408.71 | 400.00 | 405.00 | 389.63 | 69,622 |
| 2026-01-09 | 405.00 | 410.00 | 403.00 | 408.00 | 392.51 | 185,770 |
| 2026-01-08 | 405.00 | 405.37 | 401.80 | 405.00 | 389.63 | 100,896 |
| 2026-01-07 | 407.00 | 408.89 | 402.00 | 407.00 | 391.55 | 109,733 |
| 2026-01-06 | 406.00 | 410.00 | 403.60 | 407.50 | 392.03 | 210,154 |
| 2026-01-05 | 405.00 | 410.00 | 399.00 | 402.00 | 386.74 | 122,280 |
| 2026-01-02 | 403.00 | 405.97 | 394.00 | 404.00 | 388.67 | 122,699 |
| 2025-12-31 | 404.00 | 404.00 | 399.24 | 404.00 | 388.67 | 37,780 |
| 2025-12-30 | 403.00 | 404.00 | 400.00 | 400.00 | 384.82 | 34,457 |
| 2025-12-29 | 401.00 | 402.00 | 393.00 | 399.00 | 383.86 | 132,790 |
| 2025-12-24 | 400.00 | 402.00 | 398.00 | 400.00 | 384.82 | 78,040 |
| 2025-12-23 | 398.00 | 404.68 | 395.00 | 400.00 | 384.82 | 63,380 |
| 2025-12-22 | 399.00 | 401.00 | 397.00 | 399.00 | 383.86 | 78,155 |
| 2025-12-19 | 396.00 | 404.81 | 389.00 | 401.00 | 385.78 | 117,816 |
| 2025-12-18 | 396.00 | 397.40 | 391.94 | 396.00 | 380.97 | 135,291 |
| 2025-12-17 | 394.00 | 396.99 | 390.00 | 394.00 | 379.05 | 41,994 |
| 2025-12-16 | 389.00 | 397.00 | 389.00 | 390.00 | 375.20 | 81,295 |
| 2025-12-15 | 392.00 | 393.00 | 389.00 | 391.00 | 376.16 | 132,970 |
| 2025-12-12 | 396.00 | 397.00 | 390.00 | 391.00 | 376.16 | 101,498 |
| 2025-12-11 | 386.00 | 395.00 | 386.00 | 394.00 | 379.05 | 96,135 |
| 2025-12-10 | 398.00 | 400.00 | 395.00 | 399.00 | 378.18 | 181,596 |
| 2025-12-09 | 396.00 | 397.00 | 395.00 | 396.50 | 375.81 | 93,730 |
| 2025-12-08 | 397.00 | 398.00 | 393.00 | 393.00 | 372.49 | 117,032 |
| 2025-12-05 | 400.00 | 401.00 | 395.85 | 396.50 | 375.81 | 55,200 |
| 2025-12-04 | 397.00 | 399.00 | 396.81 | 398.50 | 377.71 | 133,206 |
| 2025-12-03 | 397.00 | 399.00 | 395.90 | 398.00 | 377.23 | 134,783 |
| 2025-12-02 | 394.00 | 401.61 | 391.02 | 397.50 | 376.76 | 199,351 |
| 2025-12-01 | 390.00 | 396.00 | 389.00 | 394.50 | 373.91 | 185,498 |
| 2025-11-28 | 393.00 | 397.00 | 382.33 | 395.00 | 374.39 | 172,801 |
| 2025-11-27 | 390.00 | 393.00 | 386.00 | 392.00 | 371.54 | 79,327 |
| 2025-11-26 | 384.00 | 391.00 | 382.00 | 389.00 | 368.70 | 97,828 |
| 2025-11-25 | 384.00 | 384.00 | 381.00 | 383.00 | 363.01 | 66,659 |
| 2025-11-24 | 383.00 | 384.00 | 381.00 | 382.00 | 362.07 | 46,171 |
| 2025-11-21 | 376.00 | 385.24 | 376.00 | 381.00 | 361.12 | 54,878 |
| 2025-11-20 | 385.00 | 386.00 | 380.49 | 383.00 | 363.01 | 69,923 |
| 2025-11-19 | 380.00 | 384.00 | 376.49 | 379.00 | 359.22 | 164,859 |
| 2025-11-18 | 384.00 | 386.00 | 376.00 | 378.00 | 358.28 | 88,042 |
| 2025-11-17 | 386.00 | 389.00 | 380.00 | 384.50 | 364.44 | 103,598 |
| 2025-11-14 | 382.00 | 387.83 | 379.60 | 380.00 | 360.17 | 128,311 |
| 2025-11-13 | 387.00 | 392.00 | 385.00 | 385.00 | 364.91 | 80,122 |
| 2025-11-12 | 386.00 | 391.18 | 385.00 | 387.50 | 367.28 | 60,682 |
| 2025-11-11 | 386.00 | 390.00 | 384.60 | 388.00 | 367.75 | 141,905 |
| 2025-11-10 | 385.00 | 386.00 | 382.50 | 384.50 | 364.44 | 89,035 |
| 2025-11-07 | 382.00 | 388.00 | 379.00 | 380.00 | 360.17 | 83,201 |
| 2025-11-06 | 385.00 | 387.00 | 382.00 | 384.50 | 364.44 | 33,777 |
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.