abrdn Equity Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-08-30 | 323.00 | 326.67 | 318.83 | 320.50 | 284.21 | 75,265 |
| 2024-08-29 | 318.00 | 325.00 | 318.00 | 320.50 | 284.21 | 50,274 |
| 2024-08-28 | 324.00 | 331.81 | 323.54 | 324.00 | 282.25 | 87,701 |
| 2024-08-27 | 326.00 | 331.58 | 323.72 | 325.00 | 283.13 | 109,628 |
| 2024-08-23 | 324.00 | 330.00 | 322.74 | 324.50 | 282.69 | 69,923 |
| 2024-08-22 | 329.00 | 329.00 | 322.00 | 322.00 | 280.51 | 96,543 |
| 2024-08-21 | 327.90 | 329.00 | 322.66 | 324.00 | 282.25 | 63,961 |
| 2024-08-20 | 325.00 | 329.00 | 322.50 | 322.50 | 280.95 | 44,108 |
| 2024-08-19 | 323.00 | 329.00 | 323.00 | 329.00 | 286.61 | 94,599 |
| 2024-08-16 | 329.00 | 329.00 | 323.06 | 326.50 | 284.43 | 25,487 |
| 2024-08-15 | 328.00 | 328.33 | 323.03 | 327.00 | 284.87 | 72,573 |
| 2024-08-14 | 323.92 | 326.83 | 320.00 | 326.50 | 284.43 | 26,280 |
| 2024-08-13 | 322.00 | 325.00 | 320.00 | 322.50 | 280.95 | 116,665 |
| 2024-08-12 | 323.00 | 325.00 | 321.00 | 323.50 | 281.82 | 19,833 |
| 2024-08-09 | 322.30 | 325.68 | 320.00 | 322.00 | 280.51 | 35,378 |
| 2024-08-08 | 318.00 | 324.16 | 315.00 | 321.00 | 279.64 | 48,834 |
| 2024-08-07 | 318.00 | 322.00 | 313.00 | 322.00 | 280.51 | 79,748 |
| 2024-08-06 | 318.00 | 321.00 | 309.75 | 313.50 | 273.11 | 103,403 |
| 2024-08-05 | 309.00 | 324.00 | 305.00 | 311.50 | 271.37 | 257,064 |
| 2024-08-02 | 322.00 | 329.00 | 318.50 | 318.50 | 277.46 | 75,822 |
| 2024-08-01 | 330.00 | 330.80 | 325.25 | 327.00 | 284.87 | 61,498 |
| 2024-07-31 | 327.00 | 330.70 | 324.00 | 326.00 | 284.00 | 88,894 |
| 2024-07-30 | 325.00 | 327.99 | 322.00 | 326.00 | 284.00 | 145,313 |
| 2024-07-29 | 325.00 | 327.99 | 320.98 | 324.00 | 282.25 | 40,019 |
| 2024-07-26 | 319.00 | 325.00 | 315.07 | 321.00 | 279.64 | 54,134 |
| 2024-07-25 | 316.00 | 319.00 | 312.00 | 317.00 | 276.16 | 81,378 |
| 2024-07-24 | 321.00 | 325.00 | 316.00 | 317.00 | 276.16 | 58,826 |
| 2024-07-23 | 319.00 | 321.89 | 316.00 | 318.00 | 277.03 | 33,495 |
| 2024-07-22 | 322.00 | 325.00 | 317.21 | 321.00 | 279.64 | 62,859 |
| 2024-07-19 | 312.02 | 324.17 | 312.02 | 319.00 | 277.90 | 31,731 |
| 2024-07-18 | 319.00 | 326.74 | 316.12 | 321.50 | 280.08 | 96,676 |
| 2024-07-17 | 313.00 | 322.00 | 303.00 | 318.50 | 277.46 | 67,053 |
| 2024-07-16 | 319.00 | 322.23 | 315.51 | 317.50 | 276.59 | 55,383 |
| 2024-07-15 | 319.00 | 322.00 | 314.00 | 319.00 | 277.90 | 52,124 |
| 2024-07-12 | 320.00 | 320.52 | 315.00 | 319.00 | 277.90 | 78,635 |
| 2024-07-11 | 320.00 | 326.50 | 306.50 | 320.00 | 278.77 | 117,568 |
| 2024-07-10 | 310.00 | 320.00 | 301.00 | 316.50 | 275.72 | 72,471 |
| 2024-07-09 | 313.00 | 318.94 | 311.00 | 312.00 | 271.80 | 38,645 |
| 2024-07-08 | 313.00 | 319.93 | 311.00 | 311.00 | 270.93 | 29,062 |
| 2024-07-05 | 313.00 | 318.00 | 305.00 | 314.00 | 273.54 | 85,338 |
| 2024-07-04 | 312.00 | 313.00 | 306.84 | 312.00 | 271.80 | 39,461 |
| 2024-07-03 | 310.00 | 318.24 | 308.00 | 311.00 | 270.93 | 41,897 |
| 2024-07-02 | 309.00 | 311.00 | 305.20 | 307.00 | 267.45 | 25,882 |
| 2024-07-01 | 311.00 | 317.00 | 309.46 | 310.00 | 270.06 | 99,381 |
| 2024-06-28 | 310.00 | 313.00 | 306.00 | 307.50 | 267.88 | 53,796 |
| 2024-06-27 | 305.00 | 310.00 | 303.00 | 305.00 | 265.70 | 62,194 |
| 2024-06-26 | 309.96 | 310.00 | 305.82 | 307.00 | 267.45 | 29,802 |
| 2024-06-25 | 309.00 | 310.00 | 307.51 | 309.00 | 269.19 | 33,792 |
| 2024-06-24 | 306.00 | 310.00 | 305.68 | 310.00 | 270.06 | 40,916 |
| 2024-06-21 | 306.00 | 310.00 | 305.00 | 305.00 | 265.70 | 47,230 |
| 2024-06-20 | 306.00 | 309.00 | 300.12 | 309.00 | 269.19 | 36,194 |
| 2024-06-19 | 299.00 | 305.00 | 298.60 | 303.00 | 263.96 | 37,760 |
| 2024-06-18 | 299.00 | 306.00 | 291.00 | 302.00 | 263.09 | 88,123 |
| 2024-06-17 | 303.00 | 306.00 | 297.48 | 299.50 | 260.91 | 50,728 |
| 2024-06-14 | 301.00 | 307.28 | 298.00 | 298.00 | 259.60 | 60,714 |
| 2024-06-13 | 308.00 | 312.68 | 302.00 | 303.00 | 263.96 | 40,645 |
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.