abrdn Equity Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 337.00 | 337.00 | 329.00 | 329.00 | 296.95 | 34,723 |
| 2025-02-18 | 335.00 | 337.00 | 330.00 | 332.00 | 299.65 | 137,795 |
| 2025-02-17 | 331.00 | 337.00 | 330.65 | 337.00 | 304.17 | 110,440 |
| 2025-02-14 | 332.00 | 336.00 | 327.00 | 331.00 | 298.75 | 58,394 |
| 2025-02-13 | 330.00 | 333.00 | 328.00 | 329.00 | 296.95 | 58,522 |
| 2025-02-12 | 334.00 | 335.20 | 330.80 | 331.00 | 298.75 | 76,673 |
| 2025-02-11 | 334.00 | 336.00 | 329.00 | 330.50 | 298.30 | 140,544 |
| 2025-02-10 | 333.00 | 335.00 | 327.00 | 330.50 | 298.30 | 150,579 |
| 2025-02-07 | 327.00 | 334.00 | 327.00 | 332.00 | 299.65 | 139,939 |
| 2025-02-06 | 329.00 | 333.33 | 323.00 | 330.00 | 297.85 | 212,522 |
| 2025-02-05 | 322.00 | 327.00 | 322.00 | 326.00 | 294.24 | 45,253 |
| 2025-02-04 | 322.00 | 328.72 | 322.00 | 322.00 | 290.63 | 19,528 |
| 2025-02-03 | 322.00 | 328.07 | 322.00 | 322.00 | 290.63 | 47,048 |
| 2025-01-31 | 329.00 | 335.00 | 327.00 | 328.00 | 296.04 | 44,582 |
| 2025-01-30 | 326.00 | 332.00 | 324.05 | 327.00 | 295.14 | 86,773 |
| 2025-01-29 | 324.75 | 329.93 | 323.00 | 324.50 | 292.88 | 35,162 |
| 2025-01-28 | 322.00 | 329.00 | 322.00 | 326.00 | 294.24 | 35,876 |
| 2025-01-27 | 325.00 | 325.68 | 322.00 | 323.00 | 291.53 | 34,772 |
| 2025-01-24 | 331.00 | 331.00 | 325.00 | 325.50 | 293.79 | 63,514 |
| 2025-01-23 | 328.00 | 333.00 | 326.00 | 328.50 | 296.50 | 43,484 |
| 2025-01-22 | 330.00 | 334.00 | 328.00 | 329.50 | 297.40 | 59,908 |
| 2025-01-21 | 329.00 | 333.00 | 327.02 | 331.00 | 298.75 | 27,783 |
| 2025-01-20 | 329.00 | 332.00 | 326.00 | 330.00 | 297.85 | 71,897 |
| 2025-01-17 | 328.00 | 331.50 | 326.00 | 331.50 | 299.20 | 180,256 |
| 2025-01-16 | 326.00 | 328.00 | 321.00 | 328.00 | 296.04 | 114,342 |
| 2025-01-15 | 322.00 | 328.00 | 318.00 | 324.50 | 292.88 | 54,797 |
| 2025-01-14 | 320.00 | 325.71 | 318.00 | 319.50 | 288.37 | 123,778 |
| 2025-01-13 | 319.00 | 326.00 | 316.00 | 319.50 | 288.37 | 90,480 |
| 2025-01-10 | 319.00 | 323.15 | 316.00 | 316.00 | 285.21 | 78,274 |
| 2025-01-09 | 318.00 | 328.00 | 318.00 | 328.00 | 296.04 | 47,028 |
| 2025-01-08 | 323.00 | 325.00 | 320.00 | 320.00 | 288.82 | 35,731 |
| 2025-01-07 | 321.00 | 325.00 | 317.00 | 324.00 | 292.43 | 40,471 |
| 2025-01-06 | 327.00 | 328.00 | 321.00 | 324.00 | 292.43 | 68,618 |
| 2025-01-03 | 324.00 | 327.00 | 324.00 | 326.00 | 294.24 | 72,293 |
| 2025-01-02 | 319.00 | 327.00 | 319.00 | 326.00 | 294.24 | 69,894 |
| 2024-12-31 | 319.00 | 325.00 | 310.00 | 325.00 | 293.34 | 34,921 |
| 2024-12-30 | 323.00 | 324.00 | 317.00 | 321.00 | 289.73 | 59,865 |
| 2024-12-27 | 316.00 | 325.00 | 316.00 | 321.00 | 289.73 | 23,611 |
| 2024-12-24 | 317.00 | 320.00 | 314.00 | 320.00 | 288.82 | 20,115 |
| 2024-12-23 | 315.00 | 318.00 | 312.00 | 318.00 | 287.02 | 41,183 |
| 2024-12-20 | 313.00 | 320.00 | 312.00 | 320.00 | 288.82 | 106,673 |
| 2024-12-19 | 317.00 | 317.97 | 313.76 | 316.00 | 285.21 | 41,632 |
| 2024-12-18 | 319.00 | 321.00 | 316.00 | 317.00 | 286.12 | 95,957 |
| 2024-12-17 | 322.00 | 322.00 | 318.00 | 318.00 | 287.02 | 44,271 |
| 2024-12-16 | 323.00 | 326.34 | 320.00 | 322.50 | 291.08 | 121,750 |
| 2024-12-13 | 325.00 | 329.00 | 322.00 | 324.00 | 292.43 | 46,363 |
| 2024-12-12 | 325.00 | 328.00 | 323.00 | 323.00 | 291.53 | 37,527 |
| 2024-12-11 | 324.00 | 326.27 | 323.00 | 324.00 | 292.43 | 33,362 |
| 2024-12-10 | 324.00 | 327.90 | 324.00 | 325.00 | 293.34 | 57,855 |
| 2024-12-09 | 325.00 | 328.24 | 325.00 | 325.00 | 293.34 | 67,158 |
| 2024-12-06 | 324.00 | 329.04 | 323.00 | 323.00 | 291.53 | 23,646 |
| 2024-12-05 | 326.00 | 330.95 | 323.00 | 324.00 | 292.43 | 31,184 |
| 2024-12-04 | 328.00 | 335.00 | 326.00 | 331.00 | 293.52 | 119,538 |
| 2024-12-03 | 328.00 | 333.00 | 327.00 | 327.00 | 289.97 | 83,446 |
| 2024-12-02 | 326.00 | 329.57 | 325.50 | 326.00 | 289.08 | 60,056 |
| 2024-11-29 | 324.00 | 326.67 | 323.00 | 323.50 | 286.87 | 37,494 |
| 2024-11-28 | 325.00 | 326.06 | 324.00 | 324.00 | 287.31 | 41,979 |
| 2024-11-27 | 325.00 | 330.00 | 323.71 | 327.00 | 289.97 | 24,746 |
| 2024-11-26 | 325.00 | 330.00 | 322.00 | 323.50 | 286.87 | 50,538 |
| 2024-11-25 | 326.00 | 326.42 | 324.00 | 324.00 | 287.31 | 49,564 |
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.