abrdn Equity Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 346.00 | 350.00 | 344.00 | 345.00 | 316.81 | 63,035 |
| 2025-05-16 | 345.00 | 350.00 | 341.00 | 344.00 | 315.89 | 42,468 |
| 2025-05-15 | 344.00 | 344.14 | 340.00 | 344.00 | 315.89 | 25,878 |
| 2025-05-14 | 344.00 | 350.00 | 342.00 | 342.00 | 314.06 | 87,642 |
| 2025-05-13 | 346.00 | 349.00 | 342.00 | 344.00 | 315.89 | 96,280 |
| 2025-05-12 | 343.00 | 349.00 | 342.00 | 343.00 | 314.97 | 101,930 |
| 2025-05-09 | 341.00 | 347.00 | 339.00 | 339.00 | 311.30 | 92,551 |
| 2025-05-08 | 339.00 | 345.89 | 336.00 | 339.00 | 311.30 | 126,968 |
| 2025-05-07 | 338.00 | 342.39 | 333.00 | 336.00 | 308.55 | 130,584 |
| 2025-05-06 | 330.00 | 342.00 | 329.00 | 340.00 | 312.22 | 129,410 |
| 2025-05-02 | 334.00 | 338.00 | 331.00 | 336.00 | 308.55 | 92,463 |
| 2025-05-01 | 331.00 | 340.00 | 330.75 | 333.00 | 305.79 | 95,615 |
| 2025-04-30 | 332.00 | 335.00 | 329.60 | 331.00 | 303.95 | 83,150 |
| 2025-04-29 | 332.00 | 335.00 | 329.00 | 331.00 | 303.95 | 62,129 |
| 2025-04-28 | 330.00 | 335.01 | 329.55 | 331.00 | 303.95 | 94,858 |
| 2025-04-25 | 327.00 | 332.00 | 326.00 | 329.50 | 302.58 | 118,188 |
| 2025-04-24 | 324.00 | 340.00 | 321.00 | 326.50 | 299.82 | 93,460 |
| 2025-04-23 | 324.00 | 330.00 | 324.00 | 325.00 | 298.44 | 102,045 |
| 2025-04-22 | 320.00 | 324.07 | 315.00 | 324.00 | 297.53 | 51,680 |
| 2025-04-17 | 324.00 | 325.00 | 316.20 | 323.00 | 296.61 | 40,111 |
| 2025-04-16 | 314.00 | 326.00 | 314.00 | 323.00 | 296.61 | 71,010 |
| 2025-04-15 | 318.00 | 323.00 | 312.11 | 320.50 | 294.31 | 128,747 |
| 2025-04-14 | 319.00 | 320.00 | 308.08 | 315.00 | 289.26 | 117,284 |
| 2025-04-11 | 306.00 | 312.00 | 301.00 | 304.00 | 279.16 | 214,935 |
| 2025-04-10 | 310.00 | 314.00 | 303.00 | 303.00 | 278.24 | 258,455 |
| 2025-04-09 | 294.00 | 297.99 | 278.00 | 288.50 | 264.93 | 144,484 |
| 2025-04-08 | 295.00 | 304.00 | 294.97 | 298.00 | 273.65 | 189,683 |
| 2025-04-07 | 290.00 | 298.33 | 285.00 | 290.50 | 266.76 | 325,344 |
| 2025-04-04 | 316.00 | 320.00 | 297.00 | 301.00 | 276.41 | 173,851 |
| 2025-04-03 | 320.00 | 326.00 | 316.00 | 316.00 | 290.18 | 105,703 |
| 2025-04-02 | 324.00 | 332.00 | 320.00 | 325.50 | 298.90 | 79,797 |
| 2025-04-01 | 327.00 | 330.00 | 324.36 | 326.00 | 299.36 | 152,312 |
| 2025-03-31 | 324.00 | 332.00 | 323.00 | 325.50 | 298.90 | 79,869 |
| 2025-03-28 | 329.00 | 333.50 | 325.00 | 329.00 | 302.12 | 70,644 |
| 2025-03-27 | 328.00 | 333.02 | 325.00 | 330.00 | 303.04 | 81,519 |
| 2025-03-26 | 330.00 | 333.50 | 327.50 | 327.50 | 300.74 | 43,785 |
| 2025-03-25 | 329.00 | 331.70 | 325.00 | 328.00 | 301.20 | 48,557 |
| 2025-03-24 | 328.00 | 332.00 | 325.04 | 328.00 | 301.20 | 61,085 |
| 2025-03-21 | 326.00 | 334.00 | 325.64 | 326.00 | 299.36 | 88,849 |
| 2025-03-20 | 333.00 | 334.94 | 326.48 | 328.50 | 301.66 | 53,022 |
| 2025-03-19 | 329.00 | 332.00 | 324.97 | 331.00 | 303.95 | 35,271 |
| 2025-03-18 | 327.00 | 332.00 | 322.79 | 330.00 | 303.04 | 92,443 |
| 2025-03-17 | 324.00 | 327.29 | 320.00 | 326.00 | 299.36 | 59,125 |
| 2025-03-14 | 322.00 | 328.00 | 320.75 | 323.00 | 296.61 | 56,318 |
| 2025-03-13 | 321.00 | 322.50 | 317.59 | 319.50 | 293.39 | 53,586 |
| 2025-03-12 | 320.00 | 322.00 | 315.00 | 320.00 | 293.85 | 35,543 |
| 2025-03-11 | 317.00 | 322.00 | 316.80 | 318.00 | 292.02 | 94,523 |
| 2025-03-10 | 322.00 | 332.88 | 317.00 | 319.50 | 293.39 | 91,313 |
| 2025-03-07 | 321.00 | 324.00 | 317.00 | 322.00 | 295.69 | 86,179 |
| 2025-03-06 | 322.00 | 324.20 | 320.00 | 321.00 | 294.77 | 61,032 |
| 2025-03-05 | 324.00 | 327.00 | 321.00 | 323.00 | 296.61 | 32,454 |
| 2025-03-04 | 326.00 | 328.00 | 317.00 | 320.50 | 294.31 | 104,786 |
| 2025-03-03 | 327.00 | 330.20 | 324.00 | 329.00 | 302.12 | 94,659 |
| 2025-02-28 | 325.00 | 329.04 | 323.84 | 325.00 | 298.44 | 48,385 |
| 2025-02-27 | 327.00 | 330.00 | 325.00 | 326.00 | 299.36 | 94,785 |
| 2025-02-26 | 333.00 | 338.00 | 331.00 | 333.00 | 300.56 | 96,136 |
| 2025-02-25 | 330.00 | 336.11 | 328.25 | 330.00 | 297.85 | 83,194 |
| 2025-02-24 | 330.00 | 336.99 | 325.00 | 328.00 | 296.04 | 89,469 |
| 2025-02-21 | 329.00 | 337.00 | 329.00 | 329.00 | 296.95 | 65,684 |
| 2025-02-20 | 337.00 | 338.00 | 328.20 | 329.50 | 297.40 | 59,246 |
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.