abrdn Equity Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 349.43 | 353.00 | 346.00 | 350.00 | 248.69 | 41,831 |
| 2021-10-26 | 352.00 | 354.00 | 342.04 | 352.00 | 250.11 | 138,942 |
| 2021-10-25 | 345.00 | 351.00 | 345.00 | 349.00 | 247.98 | 59,668 |
| 2021-10-22 | 346.00 | 351.00 | 345.00 | 348.50 | 247.62 | 45,199 |
| 2021-10-21 | 352.00 | 352.00 | 344.00 | 352.00 | 250.11 | 35,406 |
| 2021-10-20 | 349.00 | 354.00 | 343.74 | 351.00 | 249.40 | 48,606 |
| 2021-10-19 | 348.00 | 352.00 | 347.77 | 351.50 | 249.75 | 63,596 |
| 2021-10-18 | 346.00 | 347.00 | 341.13 | 346.50 | 246.20 | 69,929 |
| 2021-10-15 | 344.00 | 347.60 | 335.00 | 344.00 | 244.42 | 42,135 |
| 2021-10-14 | 344.00 | 346.00 | 339.32 | 346.00 | 245.84 | 42,818 |
← NewerPage 22 of 22 · 1,270 trading days
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.