Henderson Far East Income Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 272.00 | 273.50 | 271.50 | 273.25 | 184.92 | 106,850 |
| 2022-12-29 | 272.00 | 274.00 | 268.00 | 273.25 | 184.92 | 249,382 |
| 2022-12-28 | 272.00 | 274.50 | 271.00 | 271.50 | 183.73 | 328,358 |
| 2022-12-23 | 271.00 | 273.50 | 269.09 | 270.50 | 183.06 | 100,605 |
| 2022-12-22 | 269.50 | 272.50 | 268.90 | 271.00 | 183.39 | 189,360 |
| 2022-12-21 | 262.50 | 270.00 | 262.50 | 269.50 | 182.38 | 212,387 |
| 2022-12-20 | 264.50 | 268.00 | 261.50 | 267.50 | 181.02 | 594,516 |
| 2022-12-19 | 268.00 | 269.00 | 266.00 | 268.00 | 181.36 | 136,732 |
| 2022-12-16 | 265.50 | 272.00 | 264.70 | 267.00 | 180.69 | 155,617 |
| 2022-12-15 | 268.50 | 268.50 | 264.00 | 264.00 | 178.66 | 244,248 |
| 2022-12-14 | 270.50 | 270.50 | 268.00 | 269.25 | 182.21 | 226,677 |
| 2022-12-13 | 268.00 | 273.00 | 267.06 | 271.00 | 183.39 | 424,117 |
| 2022-12-12 | 270.50 | 270.50 | 265.00 | 270.00 | 182.72 | 323,852 |
| 2022-12-09 | 271.00 | 273.00 | 268.00 | 269.00 | 182.04 | 154,549 |
| 2022-12-08 | 266.00 | 270.00 | 266.00 | 268.75 | 181.87 | 219,694 |
| 2022-12-07 | 269.00 | 270.53 | 266.00 | 266.00 | 180.01 | 234,192 |
| 2022-12-06 | 268.00 | 272.50 | 268.00 | 271.00 | 183.39 | 212,828 |
| 2022-12-05 | 273.50 | 274.50 | 269.00 | 271.00 | 183.39 | 286,509 |
| 2022-12-02 | 269.00 | 270.00 | 265.50 | 267.50 | 181.02 | 310,568 |
| 2022-12-01 | 274.00 | 274.50 | 269.00 | 270.50 | 183.06 | 270,574 |
| 2022-11-30 | 270.00 | 273.00 | 265.19 | 272.75 | 184.58 | 536,662 |
| 2022-11-29 | 261.50 | 269.50 | 261.50 | 269.00 | 182.04 | 368,072 |
| 2022-11-28 | 264.00 | 264.00 | 256.50 | 262.50 | 177.64 | 418,379 |
| 2022-11-25 | 260.50 | 268.50 | 260.50 | 262.75 | 177.81 | 263,877 |
| 2022-11-24 | 263.00 | 263.50 | 261.17 | 261.50 | 176.96 | 222,055 |
| 2022-11-23 | 264.50 | 264.50 | 260.50 | 261.50 | 176.96 | 151,003 |
| 2022-11-22 | 265.50 | 267.00 | 259.50 | 264.00 | 178.66 | 221,231 |
| 2022-11-21 | 266.00 | 266.00 | 261.00 | 263.00 | 177.98 | 181,712 |
| 2022-11-18 | 272.00 | 272.00 | 262.53 | 265.00 | 179.33 | 229,501 |
| 2022-11-17 | 262.00 | 267.87 | 262.00 | 267.00 | 180.69 | 137,984 |
| 2022-11-16 | 271.50 | 271.81 | 264.50 | 264.50 | 178.99 | 210,442 |
| 2022-11-15 | 267.50 | 271.34 | 265.70 | 270.00 | 182.72 | 602,601 |
| 2022-11-14 | 266.00 | 266.50 | 261.50 | 265.50 | 179.67 | 347,683 |
| 2022-11-11 | 262.50 | 267.00 | 260.41 | 263.00 | 177.98 | 361,433 |
| 2022-11-10 | 253.50 | 262.00 | 252.26 | 258.50 | 174.93 | 511,643 |
| 2022-11-09 | 257.00 | 257.50 | 254.50 | 257.00 | 173.92 | 284,561 |
| 2022-11-08 | 258.00 | 258.00 | 254.05 | 256.00 | 173.24 | 134,650 |
| 2022-11-07 | 252.50 | 258.50 | 252.50 | 257.00 | 173.92 | 196,538 |
| 2022-11-04 | 256.50 | 258.00 | 253.84 | 257.00 | 173.92 | 315,543 |
| 2022-11-03 | 245.00 | 252.50 | 243.00 | 252.50 | 170.87 | 330,224 |
| 2022-11-02 | 244.50 | 254.00 | 244.50 | 249.00 | 168.51 | 189,101 |
| 2022-11-01 | 245.00 | 252.00 | 243.50 | 246.50 | 166.81 | 426,216 |
| 2022-10-31 | 240.00 | 246.00 | 239.50 | 242.00 | 163.77 | 483,061 |
| 2022-10-28 | 244.00 | 244.00 | 240.00 | 242.00 | 163.77 | 515,920 |
| 2022-10-27 | 245.00 | 248.50 | 242.00 | 246.00 | 166.48 | 383,972 |
| 2022-10-26 | 258.00 | 258.00 | 248.00 | 252.50 | 166.81 | 782,386 |
| 2022-10-25 | 253.00 | 256.00 | 251.00 | 251.50 | 166.15 | 313,575 |
| 2022-10-24 | 256.00 | 256.00 | 249.00 | 252.00 | 166.48 | 513,481 |
| 2022-10-21 | 255.00 | 259.00 | 255.00 | 257.00 | 169.79 | 175,860 |
| 2022-10-20 | 254.00 | 258.90 | 254.00 | 256.50 | 169.46 | 186,642 |
| 2022-10-19 | 256.50 | 257.00 | 253.00 | 254.50 | 168.13 | 343,098 |
| 2022-10-18 | 257.00 | 260.50 | 255.50 | 255.50 | 168.80 | 165,302 |
| 2022-10-17 | 253.00 | 260.00 | 253.00 | 258.50 | 170.78 | 286,293 |
| 2022-10-14 | 263.50 | 264.50 | 255.00 | 259.00 | 171.11 | 380,898 |
| 2022-10-13 | 261.00 | 263.57 | 253.00 | 257.00 | 169.79 | 397,819 |
| 2022-10-12 | 265.50 | 268.50 | 261.50 | 264.00 | 174.41 | 217,899 |
| 2022-10-11 | 265.00 | 266.50 | 261.00 | 261.00 | 172.43 | 302,688 |
| 2022-10-10 | 269.00 | 270.50 | 265.50 | 266.50 | 176.06 | 186,195 |
| 2022-10-07 | 269.50 | 273.50 | 267.50 | 267.50 | 176.72 | 145,390 |
| 2022-10-06 | 266.50 | 272.00 | 266.50 | 272.00 | 179.70 | 213,862 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 0.0630 GBP |
| 2026-04-30 | 0.0625 GBP |
| 2026-01-29 | 0.0625 GBP |
| 2025-10-30 | 0.0625 GBP |
| 2025-07-24 | 0.0625 GBP |
| 2025-05-01 | 0.0620 GBP |
| 2025-01-30 | 0.0620 GBP |
| 2024-10-24 | 0.0620 GBP |
| 2024-07-25 | 0.0620 GBP |
| 2024-04-25 | 0.0610 GBP |
| 2024-01-25 | 0.0610 GBP |
| 2023-10-26 | 0.0610 GBP |
| 2023-07-27 | 0.0610 GBP |
| 2023-04-27 | 0.0600 GBP |
| 2023-01-26 | 0.0600 GBP |
| 2022-10-27 | 0.0600 GBP |
| 2022-07-28 | 0.0600 GBP |
| 2022-04-28 | 0.0590 GBP |
| 2022-01-27 | 0.0590 GBP |
| 2021-10-28 | 0.0590 GBP |
| 2021-07-29 | 0.0590 GBP |
| 2021-04-29 | 0.0580 GBP |
| 2021-01-28 | 0.0580 GBP |
| 2020-10-29 | 0.0580 GBP |
| 2020-07-30 | 0.0580 GBP |
| 2020-04-30 | 0.0570 GBP |
| 2020-01-30 | 0.0570 GBP |
| 2019-10-31 | 0.0570 GBP |
| 2019-08-01 | 0.0570 GBP |
| 2019-05-02 | 0.0550 GBP |
| 2019-01-31 | 0.0550 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.