abrdn Equity Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 386.00 | 386.00 | 380.00 | 385.50 | 365.38 | 85,275 |
| 2025-11-04 | 384.00 | 389.00 | 381.04 | 384.00 | 363.96 | 61,253 |
| 2025-11-03 | 385.00 | 390.00 | 382.48 | 388.00 | 367.75 | 47,574 |
| 2025-10-31 | 385.00 | 389.00 | 382.00 | 382.00 | 362.07 | 120,948 |
| 2025-10-30 | 386.00 | 389.00 | 384.50 | 385.00 | 364.91 | 96,150 |
| 2025-10-29 | 388.00 | 388.00 | 384.64 | 386.00 | 365.86 | 80,088 |
| 2025-10-28 | 386.00 | 389.00 | 383.72 | 385.50 | 365.38 | 90,915 |
| 2025-10-27 | 385.00 | 387.00 | 379.00 | 382.00 | 362.07 | 88,911 |
| 2025-10-24 | 375.00 | 382.50 | 373.00 | 381.00 | 361.12 | 82,021 |
| 2025-10-23 | 374.00 | 379.00 | 372.00 | 379.00 | 359.22 | 58,301 |
| 2025-10-22 | 373.00 | 377.00 | 370.00 | 374.00 | 354.48 | 92,435 |
| 2025-10-21 | 376.00 | 377.00 | 370.00 | 374.00 | 354.48 | 82,971 |
| 2025-10-20 | 371.00 | 379.00 | 369.00 | 372.00 | 352.59 | 331,557 |
← NewerPage 5 of 5 · 253 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.