abrdn Equity Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 451.20 | 454.00 | 447.00 | 449.00 | 449.00 | 260,307 |
| 2026-10-15 | 445.00 | 452.00 | 445.00 | 450.00 | 450.00 | 111,332 |
| 2026-10-14 | 448.00 | 453.00 | 446.00 | 453.00 | 453.00 | 81,629 |
| 2026-10-13 | 452.00 | 454.00 | 445.00 | 445.00 | 445.00 | 162,770 |
| 2026-10-12 | 448.00 | 452.00 | 444.25 | 447.00 | 447.00 | 157,593 |
| 2026-10-09 | 449.00 | 452.00 | 445.69 | 448.00 | 448.00 | 99,528 |
| 2026-10-08 | 441.00 | 448.00 | 440.00 | 443.00 | 443.00 | 87,019 |
| 2026-10-07 | 447.00 | 452.00 | 445.00 | 450.00 | 450.00 | 73,123 |
| 2026-10-06 | 453.00 | 453.00 | 447.50 | 453.00 | 453.00 | 68,502 |
| 2026-10-05 | 446.00 | 450.00 | 446.00 | 449.00 | 449.00 | 108,150 |
| 2026-10-02 | 447.00 | 453.17 | 445.00 | 449.00 | 449.00 | 122,453 |
| 2026-10-01 | 449.00 | 454.00 | 447.00 | 450.00 | 450.00 | 145,994 |
| 2026-09-30 | 455.00 | 459.00 | 451.00 | 458.00 | 458.00 | 72,479 |
| 2026-09-29 | 458.00 | 461.00 | 452.85 | 456.00 | 456.00 | 141,047 |
| 2026-09-28 | 454.00 | 458.00 | 451.00 | 455.00 | 455.00 | 109,369 |
| 2026-09-25 | 450.00 | 457.00 | 450.00 | 457.00 | 457.00 | 46,308 |
| 2026-09-24 | 451.00 | 455.00 | 448.00 | 455.00 | 455.00 | 55,791 |
| 2026-09-23 | 451.00 | 455.00 | 445.37 | 453.00 | 453.00 | 181,515 |
| 2026-09-22 | 451.00 | 455.94 | 450.00 | 454.00 | 454.00 | 65,463 |
| 2026-09-21 | 448.00 | 456.00 | 447.00 | 456.00 | 456.00 | 126,951 |
| 2026-09-18 | 450.00 | 450.00 | 443.43 | 445.00 | 445.00 | 105,808 |
| 2026-09-17 | 446.00 | 451.00 | 443.00 | 450.00 | 450.00 | 63,534 |
| 2026-09-16 | 445.00 | 446.00 | 439.00 | 444.50 | 444.50 | 74,080 |
| 2026-09-15 | 441.00 | 448.00 | 437.00 | 442.00 | 442.00 | 74,230 |
| 2026-09-14 | 442.00 | 450.00 | 441.00 | 443.00 | 443.00 | 59,269 |
| 2026-09-11 | 442.00 | 450.01 | 442.00 | 447.00 | 447.00 | 94,161 |
| 2026-09-10 | 445.00 | 452.00 | 442.00 | 444.00 | 444.00 | 143,296 |
| 2026-09-09 | 451.00 | 456.00 | 443.25 | 444.00 | 444.00 | 148,730 |
| 2026-09-08 | 451.00 | 457.00 | 450.00 | 450.50 | 450.50 | 112,773 |
| 2026-09-07 | 451.00 | 459.00 | 450.34 | 455.00 | 455.00 | 117,365 |
| 2026-09-04 | 454.00 | 460.00 | 451.00 | 451.00 | 451.00 | 175,119 |
| 2026-09-03 | 456.00 | 463.00 | 454.00 | 454.00 | 454.00 | 62,181 |
| 2026-09-02 | 458.00 | 463.00 | 456.00 | 456.00 | 456.00 | 130,540 |
| 2026-09-01 | 460.00 | 462.10 | 458.00 | 459.00 | 459.00 | 136,940 |
| 2026-08-28 | 460.00 | 465.00 | 460.00 | 462.00 | 462.00 | 126,007 |
| 2026-08-27 | 465.00 | 465.00 | 458.00 | 459.00 | 459.00 | 86,680 |
| 2026-08-26 | 464.00 | 471.00 | 463.00 | 467.00 | 466.94 | 133,837 |
| 2026-08-25 | 464.00 | 471.00 | 463.00 | 468.00 | 467.94 | 114,996 |
| 2026-08-24 | 466.00 | 470.00 | 463.00 | 465.00 | 464.94 | 153,386 |
| 2026-08-21 | 462.00 | 468.00 | 460.00 | 463.00 | 457.35 | 205,548 |
| 2026-08-20 | 461.00 | 468.00 | 460.00 | 461.00 | 455.37 | 153,522 |
| 2026-08-19 | 458.00 | 466.00 | 457.00 | 460.00 | 454.39 | 66,468 |
| 2026-08-18 | 460.00 | 465.00 | 457.00 | 459.00 | 453.40 | 74,855 |
| 2026-08-17 | 464.00 | 467.00 | 459.00 | 459.00 | 453.40 | 95,615 |
| 2026-08-14 | 462.00 | 465.96 | 461.00 | 463.00 | 457.35 | 190,440 |
| 2026-08-13 | 464.00 | 470.00 | 460.35 | 463.00 | 457.35 | 97,568 |
| 2026-08-12 | 469.00 | 470.00 | 461.39 | 462.00 | 456.36 | 281,001 |
| 2026-08-11 | 465.00 | 470.00 | 464.00 | 465.00 | 459.32 | 87,934 |
| 2026-08-10 | 467.00 | 470.00 | 462.00 | 469.00 | 463.28 | 90,978 |
| 2026-08-07 | 468.00 | 473.00 | 462.00 | 467.00 | 461.30 | 220,289 |
| 2026-08-06 | 465.00 | 468.00 | 460.00 | 464.00 | 458.34 | 169,680 |
| 2026-08-05 | 468.00 | 470.00 | 460.00 | 462.00 | 456.36 | 180,668 |
| 2026-08-04 | 467.00 | 467.00 | 462.00 | 465.00 | 459.32 | 154,993 |
| 2026-08-03 | 464.00 | 466.00 | 459.00 | 459.00 | 453.40 | 186,392 |
| 2026-07-31 | 467.00 | 473.00 | 460.03 | 461.00 | 455.37 | 213,243 |
| 2026-07-30 | 465.00 | 467.00 | 462.00 | 462.00 | 456.36 | 228,062 |
| 2026-07-29 | 463.00 | 467.00 | 461.00 | 464.00 | 458.34 | 342,893 |
| 2026-07-28 | 464.00 | 467.00 | 460.00 | 462.00 | 456.36 | 140,263 |
| 2026-07-27 | 466.00 | 466.00 | 458.00 | 462.00 | 456.36 | 234,789 |
| 2026-07-24 | 462.00 | 466.00 | 452.42 | 460.00 | 454.39 | 271,530 |
Page 1 of 5 · 252 trading daysOlder →
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.