abrdn Equity Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 370.00 | 372.00 | 369.00 | 369.00 | 344.44 | 66,507 |
| 2025-08-11 | 365.00 | 370.00 | 362.00 | 370.00 | 345.38 | 105,824 |
| 2025-08-08 | 366.00 | 370.00 | 362.13 | 365.50 | 341.18 | 143,620 |
| 2025-08-07 | 365.00 | 367.00 | 361.97 | 365.00 | 340.71 | 189,263 |
| 2025-08-06 | 366.00 | 368.24 | 361.86 | 365.50 | 341.18 | 121,111 |
| 2025-08-05 | 365.00 | 369.00 | 361.00 | 365.00 | 340.71 | 59,014 |
| 2025-08-04 | 366.00 | 370.00 | 361.00 | 363.00 | 338.84 | 210,679 |
| 2025-08-01 | 366.00 | 369.04 | 363.00 | 364.00 | 339.78 | 61,854 |
| 2025-07-31 | 368.00 | 370.00 | 364.00 | 368.00 | 343.51 | 104,096 |
| 2025-07-30 | 366.00 | 370.00 | 364.50 | 365.00 | 340.71 | 49,926 |
| 2025-07-29 | 369.00 | 373.65 | 367.00 | 367.00 | 342.58 | 112,984 |
| 2025-07-28 | 373.00 | 377.00 | 368.00 | 369.00 | 344.44 | 83,611 |
| 2025-07-25 | 372.00 | 376.00 | 368.76 | 371.00 | 346.31 | 39,464 |
| 2025-07-24 | 372.00 | 375.00 | 367.00 | 371.50 | 346.78 | 80,575 |
| 2025-07-23 | 370.00 | 372.00 | 367.51 | 369.00 | 344.44 | 55,751 |
| 2025-07-22 | 370.00 | 371.00 | 366.78 | 370.00 | 345.38 | 62,123 |
| 2025-07-21 | 371.00 | 371.00 | 366.00 | 370.00 | 345.38 | 76,145 |
| 2025-07-18 | 370.00 | 371.65 | 367.63 | 370.00 | 345.38 | 94,414 |
| 2025-07-17 | 368.00 | 370.00 | 365.00 | 369.00 | 344.44 | 115,116 |
| 2025-07-16 | 367.00 | 368.00 | 363.30 | 368.00 | 343.51 | 59,373 |
| 2025-07-15 | 367.00 | 369.00 | 359.96 | 368.00 | 343.51 | 111,639 |
| 2025-07-14 | 366.00 | 367.00 | 361.00 | 365.00 | 340.71 | 140,910 |
| 2025-07-11 | 363.00 | 367.00 | 358.00 | 365.00 | 340.71 | 79,752 |
| 2025-07-10 | 362.00 | 364.00 | 358.00 | 363.00 | 338.84 | 93,570 |
| 2025-07-09 | 357.00 | 362.00 | 357.00 | 359.00 | 335.11 | 66,925 |
| 2025-07-08 | 357.00 | 360.00 | 354.50 | 357.00 | 333.24 | 139,716 |
| 2025-07-07 | 360.00 | 360.00 | 353.00 | 358.00 | 334.17 | 99,976 |
| 2025-07-04 | 360.00 | 360.00 | 356.00 | 357.00 | 333.24 | 39,795 |
| 2025-07-03 | 351.00 | 360.28 | 351.00 | 359.00 | 335.11 | 161,494 |
| 2025-07-02 | 356.00 | 363.00 | 353.00 | 353.00 | 329.51 | 122,102 |
| 2025-07-01 | 356.00 | 360.00 | 352.00 | 355.00 | 331.37 | 133,887 |
| 2025-06-30 | 350.00 | 360.00 | 350.00 | 353.00 | 329.51 | 36,220 |
| 2025-06-27 | 355.00 | 356.00 | 352.50 | 353.00 | 329.51 | 134,779 |
| 2025-06-26 | 355.00 | 355.50 | 351.25 | 353.00 | 329.51 | 120,102 |
| 2025-06-25 | 354.00 | 356.00 | 352.00 | 352.00 | 328.57 | 80,194 |
| 2025-06-24 | 355.00 | 356.00 | 352.68 | 353.00 | 329.51 | 56,891 |
| 2025-06-23 | 355.00 | 360.00 | 351.00 | 351.00 | 327.64 | 45,209 |
| 2025-06-20 | 355.00 | 357.00 | 351.05 | 352.00 | 328.57 | 248,628 |
| 2025-06-19 | 357.00 | 357.00 | 352.00 | 354.00 | 330.44 | 65,929 |
| 2025-06-18 | 357.00 | 359.00 | 352.00 | 355.00 | 331.37 | 239,976 |
| 2025-06-17 | 357.00 | 360.00 | 352.00 | 356.00 | 332.31 | 134,254 |
| 2025-06-16 | 356.00 | 360.33 | 352.00 | 355.00 | 331.37 | 150,544 |
| 2025-06-13 | 352.00 | 358.00 | 350.00 | 355.00 | 331.37 | 56,558 |
| 2025-06-12 | 350.00 | 358.83 | 350.00 | 357.00 | 333.24 | 54,722 |
| 2025-06-11 | 357.00 | 359.00 | 355.45 | 357.00 | 333.24 | 75,804 |
| 2025-06-10 | 354.00 | 360.00 | 351.00 | 355.00 | 331.37 | 100,645 |
| 2025-06-09 | 353.00 | 355.00 | 348.56 | 353.50 | 329.97 | 120,520 |
| 2025-06-06 | 350.00 | 354.00 | 348.79 | 353.00 | 329.51 | 190,675 |
| 2025-06-05 | 351.00 | 351.00 | 346.00 | 350.00 | 326.71 | 62,643 |
| 2025-06-04 | 350.00 | 352.00 | 348.00 | 348.00 | 324.84 | 55,188 |
| 2025-06-03 | 350.00 | 352.00 | 348.21 | 349.00 | 325.77 | 80,931 |
| 2025-06-02 | 349.00 | 350.00 | 344.89 | 349.00 | 325.77 | 149,044 |
| 2025-05-30 | 348.00 | 350.00 | 343.00 | 349.00 | 325.77 | 43,449 |
| 2025-05-29 | 347.00 | 350.00 | 343.00 | 345.00 | 322.04 | 94,308 |
| 2025-05-28 | 354.00 | 359.00 | 349.20 | 351.00 | 322.32 | 88,810 |
| 2025-05-27 | 351.00 | 355.00 | 350.50 | 352.00 | 323.24 | 101,487 |
| 2025-05-23 | 352.00 | 353.96 | 344.00 | 349.50 | 320.94 | 107,078 |
| 2025-05-22 | 345.00 | 351.60 | 343.00 | 348.00 | 319.57 | 56,155 |
| 2025-05-21 | 350.00 | 353.00 | 345.00 | 347.00 | 318.65 | 114,427 |
| 2025-05-20 | 346.00 | 352.24 | 345.80 | 349.00 | 320.48 | 127,310 |
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.