abrdn Equity Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 373.00 | 380.95 | 370.00 | 378.00 | 358.28 | 167,082 |
| 2025-10-16 | 379.00 | 383.00 | 378.00 | 378.50 | 358.75 | 65,629 |
| 2025-10-15 | 381.00 | 387.00 | 377.00 | 381.00 | 361.12 | 107,350 |
| 2025-10-14 | 377.00 | 381.00 | 375.00 | 379.00 | 359.22 | 109,231 |
| 2025-10-13 | 375.00 | 381.00 | 374.00 | 378.00 | 358.28 | 159,898 |
| 2025-10-10 | 378.00 | 383.00 | 376.03 | 381.00 | 361.12 | 185,750 |
| 2025-10-09 | 384.00 | 384.00 | 378.00 | 381.00 | 361.12 | 117,170 |
| 2025-10-08 | 375.00 | 383.00 | 375.00 | 381.00 | 361.12 | 195,581 |
| 2025-10-07 | 380.00 | 382.00 | 375.19 | 378.50 | 358.75 | 60,732 |
| 2025-10-06 | 377.00 | 385.19 | 372.95 | 374.00 | 354.48 | 93,021 |
| 2025-10-03 | 377.00 | 377.00 | 372.00 | 376.00 | 356.38 | 109,087 |
| 2025-10-02 | 379.00 | 379.00 | 372.00 | 377.00 | 357.33 | 64,000 |
| 2025-10-01 | 375.00 | 380.00 | 371.20 | 379.00 | 359.22 | 90,265 |
| 2025-09-30 | 375.00 | 379.00 | 373.58 | 378.00 | 358.28 | 146,982 |
| 2025-09-29 | 374.00 | 377.00 | 369.00 | 374.00 | 354.48 | 59,451 |
| 2025-09-26 | 372.00 | 375.00 | 368.10 | 374.00 | 354.48 | 238,455 |
| 2025-09-25 | 370.00 | 372.00 | 364.00 | 372.00 | 352.59 | 68,631 |
| 2025-09-24 | 367.00 | 370.00 | 364.00 | 364.00 | 345.01 | 60,312 |
| 2025-09-23 | 363.00 | 371.00 | 363.00 | 370.00 | 350.69 | 114,798 |
| 2025-09-22 | 360.00 | 368.00 | 360.00 | 362.00 | 343.11 | 92,503 |
| 2025-09-19 | 362.00 | 368.00 | 360.00 | 365.00 | 345.95 | 131,732 |
| 2025-09-18 | 367.00 | 367.00 | 362.00 | 365.00 | 345.95 | 52,115 |
| 2025-09-17 | 365.00 | 367.00 | 362.00 | 363.00 | 344.06 | 65,328 |
| 2025-09-16 | 363.00 | 369.00 | 360.00 | 366.00 | 346.90 | 71,567 |
| 2025-09-15 | 370.00 | 370.00 | 363.00 | 367.00 | 347.85 | 88,416 |
| 2025-09-12 | 369.00 | 369.00 | 364.00 | 366.50 | 347.38 | 116,823 |
| 2025-09-11 | 367.00 | 368.00 | 363.00 | 368.00 | 348.80 | 170,739 |
| 2025-09-10 | 365.00 | 369.50 | 363.00 | 366.00 | 346.90 | 112,353 |
| 2025-09-09 | 364.00 | 371.00 | 361.00 | 366.00 | 346.90 | 111,968 |
| 2025-09-08 | 368.00 | 368.00 | 361.00 | 365.00 | 345.95 | 83,641 |
| 2025-09-05 | 370.00 | 370.15 | 364.90 | 366.00 | 346.90 | 97,937 |
| 2025-09-04 | 366.00 | 372.00 | 362.96 | 368.00 | 348.80 | 64,789 |
| 2025-09-03 | 365.00 | 372.86 | 364.00 | 366.00 | 346.90 | 186,062 |
| 2025-09-02 | 372.00 | 374.00 | 364.00 | 366.00 | 346.90 | 200,159 |
| 2025-09-01 | 373.00 | 373.10 | 366.00 | 371.00 | 351.64 | 116,599 |
| 2025-08-29 | 372.00 | 373.00 | 368.00 | 372.00 | 352.59 | 206,734 |
| 2025-08-28 | 373.00 | 375.00 | 367.00 | 373.00 | 353.54 | 220,670 |
| 2025-08-27 | 371.00 | 379.00 | 370.00 | 376.00 | 350.98 | 290,450 |
| 2025-08-26 | 377.00 | 380.00 | 372.00 | 375.00 | 350.04 | 168,716 |
| 2025-08-22 | 376.00 | 378.95 | 374.71 | 378.50 | 353.31 | 203,550 |
| 2025-08-21 | 375.00 | 376.42 | 368.00 | 374.00 | 349.11 | 117,793 |
| 2025-08-20 | 372.00 | 375.00 | 370.25 | 374.00 | 349.11 | 63,345 |
| 2025-08-19 | 370.00 | 374.00 | 367.45 | 372.50 | 347.71 | 126,145 |
| 2025-08-18 | 371.00 | 372.70 | 367.00 | 369.00 | 344.44 | 48,358 |
| 2025-08-15 | 370.00 | 373.00 | 367.00 | 367.00 | 342.58 | 151,916 |
| 2025-08-14 | 372.00 | 372.00 | 367.00 | 369.50 | 344.91 | 89,629 |
| 2025-08-13 | 371.00 | 372.00 | 369.50 | 370.00 | 345.38 | 44,473 |
| 2025-08-12 | 370.00 | 372.00 | 369.00 | 369.00 | 344.44 | 66,507 |
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.