abrdn Equity Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 324.00 | 331.00 | 321.00 | 326.00 | 289.08 | 88,594 |
| 2024-11-21 | 323.00 | 327.00 | 321.50 | 327.00 | 289.97 | 52,268 |
| 2024-11-20 | 322.00 | 325.00 | 321.61 | 322.00 | 285.54 | 86,466 |
| 2024-11-19 | 321.00 | 326.00 | 318.00 | 320.50 | 284.21 | 26,002 |
| 2024-11-18 | 323.00 | 323.00 | 317.00 | 321.00 | 284.65 | 47,878 |
| 2024-11-15 | 318.00 | 323.00 | 314.00 | 319.50 | 283.32 | 37,933 |
| 2024-11-14 | 316.00 | 331.00 | 313.00 | 331.00 | 293.52 | 31,966 |
| 2024-11-13 | 317.00 | 317.23 | 313.00 | 313.00 | 277.55 | 48,553 |
| 2024-11-12 | 317.00 | 318.00 | 315.00 | 315.00 | 279.33 | 68,461 |
| 2024-11-11 | 318.00 | 324.00 | 316.44 | 317.00 | 281.10 | 62,559 |
| 2024-11-08 | 320.00 | 321.98 | 314.00 | 314.00 | 278.44 | 34,138 |
| 2024-11-07 | 319.00 | 323.00 | 317.00 | 320.00 | 283.76 | 127,131 |
| 2024-11-06 | 320.00 | 322.00 | 317.00 | 317.50 | 281.55 | 89,622 |
| 2024-11-05 | 319.00 | 321.99 | 315.00 | 318.00 | 281.99 | 27,628 |
| 2024-11-04 | 316.00 | 321.50 | 314.50 | 316.50 | 280.66 | 74,642 |
| 2024-11-01 | 310.00 | 320.00 | 310.00 | 314.00 | 278.44 | 36,940 |
| 2024-10-31 | 315.00 | 319.16 | 313.00 | 313.00 | 277.55 | 47,903 |
| 2024-10-30 | 312.00 | 322.00 | 312.00 | 316.00 | 280.22 | 64,025 |
| 2024-10-29 | 319.00 | 320.00 | 313.50 | 313.50 | 278.00 | 54,395 |
| 2024-10-28 | 317.00 | 323.00 | 313.00 | 317.00 | 281.10 | 94,454 |
| 2024-10-25 | 319.00 | 325.00 | 317.26 | 321.50 | 285.09 | 52,933 |
| 2024-10-24 | 318.00 | 323.97 | 316.00 | 319.00 | 282.88 | 71,775 |
| 2024-10-23 | 320.00 | 325.93 | 319.40 | 322.50 | 285.98 | 31,909 |
| 2024-10-22 | 325.00 | 326.08 | 318.84 | 322.00 | 285.54 | 86,895 |
| 2024-10-21 | 325.93 | 325.93 | 322.00 | 322.00 | 285.54 | 122,050 |
| 2024-10-18 | 325.00 | 327.47 | 319.00 | 322.50 | 285.98 | 54,748 |
| 2024-10-17 | 325.00 | 326.84 | 319.40 | 322.50 | 285.98 | 58,106 |
| 2024-10-16 | 316.00 | 328.00 | 315.00 | 323.50 | 286.87 | 61,311 |
| 2024-10-15 | 321.00 | 324.00 | 317.00 | 319.50 | 283.32 | 53,056 |
| 2024-10-14 | 324.00 | 327.00 | 320.00 | 321.50 | 285.09 | 93,216 |
| 2024-10-11 | 322.00 | 323.64 | 319.00 | 323.00 | 286.42 | 54,406 |
| 2024-10-10 | 320.00 | 323.00 | 315.75 | 321.50 | 285.09 | 110,799 |
| 2024-10-09 | 321.00 | 321.00 | 316.00 | 321.00 | 284.65 | 60,846 |
| 2024-10-08 | 319.00 | 321.09 | 316.05 | 319.00 | 282.88 | 56,650 |
| 2024-10-07 | 322.00 | 328.83 | 319.00 | 320.00 | 283.76 | 109,803 |
| 2024-10-04 | 320.00 | 328.00 | 318.20 | 319.50 | 283.32 | 47,016 |
| 2024-10-03 | 320.00 | 322.00 | 317.20 | 318.50 | 282.43 | 34,434 |
| 2024-10-02 | 321.00 | 322.00 | 318.40 | 319.00 | 282.88 | 27,869 |
| 2024-10-01 | 324.20 | 325.51 | 319.50 | 320.50 | 284.21 | 83,539 |
| 2024-09-30 | 319.00 | 326.00 | 319.00 | 321.50 | 285.09 | 52,703 |
| 2024-09-27 | 318.00 | 331.00 | 316.00 | 319.00 | 282.88 | 54,429 |
| 2024-09-26 | 319.00 | 319.00 | 314.00 | 318.00 | 281.99 | 75,790 |
| 2024-09-25 | 316.00 | 319.00 | 313.08 | 318.00 | 281.99 | 53,859 |
| 2024-09-24 | 319.00 | 320.57 | 314.00 | 320.00 | 283.76 | 42,008 |
| 2024-09-23 | 318.00 | 320.00 | 315.15 | 316.00 | 280.22 | 63,089 |
| 2024-09-20 | 317.00 | 322.00 | 313.97 | 318.00 | 281.99 | 58,500 |
| 2024-09-19 | 318.00 | 321.00 | 313.00 | 320.00 | 283.76 | 19,386 |
| 2024-09-18 | 317.00 | 321.00 | 316.00 | 318.00 | 281.99 | 16,474 |
| 2024-09-17 | 316.00 | 321.00 | 316.00 | 316.00 | 280.22 | 35,884 |
| 2024-09-16 | 318.00 | 320.17 | 316.36 | 318.00 | 281.99 | 36,392 |
| 2024-09-13 | 314.00 | 320.33 | 311.72 | 318.50 | 282.43 | 25,899 |
| 2024-09-12 | 311.00 | 316.22 | 310.00 | 314.00 | 278.44 | 36,737 |
| 2024-09-11 | 313.00 | 314.00 | 309.84 | 312.50 | 277.11 | 83,030 |
| 2024-09-10 | 318.00 | 319.00 | 307.16 | 313.00 | 277.55 | 68,849 |
| 2024-09-09 | 315.00 | 320.00 | 312.78 | 313.00 | 277.55 | 37,973 |
| 2024-09-06 | 314.00 | 319.25 | 309.90 | 314.00 | 278.44 | 38,657 |
| 2024-09-05 | 317.00 | 319.34 | 313.68 | 317.00 | 281.10 | 30,699 |
| 2024-09-04 | 314.00 | 318.00 | 307.00 | 315.50 | 279.77 | 53,253 |
| 2024-09-03 | 324.00 | 327.00 | 315.00 | 315.50 | 279.77 | 57,764 |
| 2024-09-02 | 324.00 | 327.35 | 320.00 | 322.50 | 285.98 | 66,169 |
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.