abrdn Equity Income Trust plc (AEI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:16AM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 309.96 | 310.00 | 306.00 | 306.00 | 306.00 | 4,369 |
| 25 Jun 2024 | 309.00 | 310.00 | 307.51 | 309.00 | 309.00 | 33,792 |
| 24 Jun 2024 | 306.00 | 310.00 | 305.68 | 310.00 | 310.00 | 40,916 |
| 21 Jun 2024 | 306.00 | 310.00 | 305.00 | 305.00 | 305.00 | 47,230 |
| 20 Jun 2024 | 306.00 | 309.00 | 300.12 | 309.00 | 309.00 | 36,194 |
| 19 Jun 2024 | 299.00 | 305.00 | 298.60 | 303.00 | 303.00 | 37,760 |
| 18 Jun 2024 | 299.00 | 306.00 | 291.00 | 302.00 | 302.00 | 88,123 |
| 17 Jun 2024 | 303.00 | 306.00 | 297.48 | 299.50 | 299.50 | 50,728 |
| 14 Jun 2024 | 301.00 | 307.28 | 298.00 | 298.00 | 298.00 | 60,714 |
| 13 Jun 2024 | 308.00 | 312.68 | 302.00 | 303.00 | 303.00 | 40,645 |
| 12 Jun 2024 | 308.00 | 312.00 | 305.36 | 308.00 | 308.00 | 45,800 |
| 11 Jun 2024 | 304.00 | 312.00 | 304.00 | 306.00 | 306.00 | 108,433 |
| 10 Jun 2024 | 310.00 | 314.50 | 307.20 | 308.50 | 308.50 | 76,222 |
| 07 Jun 2024 | 308.00 | 314.87 | 308.00 | 312.00 | 312.00 | 57,699 |
| 06 Jun 2024 | 312.00 | 318.88 | 308.00 | 311.50 | 311.50 | 39,484 |
| 05 Jun 2024 | 316.00 | 320.00 | 302.00 | 313.00 | 313.00 | 73,176 |
| 04 Jun 2024 | 308.00 | 316.00 | 308.00 | 312.00 | 312.00 | 67,112 |
| 03 Jun 2024 | 313.00 | 319.00 | 310.00 | 315.00 | 315.00 | 76,716 |
| 31 May 2024 | 308.00 | 316.50 | 306.98 | 311.00 | 311.00 | 48,634 |
| 30 May 2024 | 305.00 | 315.70 | 302.96 | 312.00 | 312.00 | 85,707 |
| 29 May 2024 | 309.00 | 313.00 | 306.00 | 308.00 | 308.00 | 64,487 |
| 28 May 2024 | 313.00 | 316.00 | 308.33 | 310.00 | 310.00 | 143,018 |
| 24 May 2024 | 314.00 | 319.00 | 308.14 | 312.00 | 312.00 | 58,536 |
| 23 May 2024 | 312.00 | 319.03 | 312.00 | 319.00 | 319.00 | 110,918 |
| 23 May 2024 | 0.057 Dividend | |||||
| 22 May 2024 | 313.00 | 325.00 | 313.00 | 321.00 | 320.94 | 86,069 |
| 21 May 2024 | 315.00 | 325.00 | 314.00 | 321.00 | 320.94 | 58,304 |
| 20 May 2024 | 318.00 | 324.28 | 305.00 | 321.00 | 320.94 | 91,126 |
| 17 May 2024 | 319.00 | 324.40 | 318.94 | 319.00 | 318.94 | 73,299 |
| 16 May 2024 | 320.00 | 325.00 | 318.73 | 319.00 | 318.94 | 127,509 |
| 15 May 2024 | 317.00 | 324.00 | 316.44 | 321.00 | 320.94 | 113,653 |
| 14 May 2024 | 314.00 | 320.00 | 311.00 | 315.50 | 315.44 | 123,377 |
| 13 May 2024 | 319.00 | 321.00 | 315.00 | 316.00 | 315.94 | 140,932 |
| 10 May 2024 | 317.00 | 320.00 | 312.84 | 317.00 | 316.94 | 105,782 |
| 09 May 2024 | 312.00 | 319.00 | 312.00 | 315.00 | 314.94 | 74,484 |
| 08 May 2024 | 315.00 | 318.00 | 312.00 | 313.50 | 313.44 | 141,543 |
| 07 May 2024 | 307.00 | 316.00 | 307.00 | 312.00 | 311.94 | 117,205 |
| 03 May 2024 | 313.00 | 315.00 | 307.00 | 309.50 | 309.45 | 80,996 |
| 02 May 2024 | 304.00 | 311.00 | 303.84 | 308.00 | 307.95 | 52,975 |
| 01 May 2024 | 307.00 | 307.25 | 303.00 | 306.00 | 305.95 | 78,979 |
| 30 Apr 2024 | 311.00 | 315.00 | 304.00 | 304.00 | 303.95 | 46,176 |
| 29 Apr 2024 | 310.00 | 313.00 | 304.00 | 305.00 | 304.95 | 69,197 |
| 26 Apr 2024 | 307.00 | 310.00 | 302.98 | 307.00 | 306.95 | 52,337 |
| 25 Apr 2024 | 307.00 | 313.00 | 295.66 | 300.00 | 299.95 | 115,729 |
| 24 Apr 2024 | 314.00 | 314.00 | 301.81 | 304.00 | 303.95 | 71,084 |
| 23 Apr 2024 | 307.00 | 314.53 | 305.00 | 307.00 | 306.95 | 116,915 |
| 22 Apr 2024 | 305.00 | 306.00 | 300.00 | 306.00 | 305.95 | 84,020 |
| 19 Apr 2024 | 300.00 | 305.00 | 294.00 | 296.50 | 296.45 | 71,380 |
| 18 Apr 2024 | 303.00 | 304.00 | 294.00 | 298.00 | 297.95 | 101,140 |
| 17 Apr 2024 | 296.00 | 304.00 | 288.00 | 293.00 | 292.95 | 149,881 |
| 16 Apr 2024 | 290.00 | 295.20 | 288.00 | 293.00 | 292.95 | 60,184 |
| 15 Apr 2024 | 293.00 | 303.00 | 286.00 | 296.00 | 295.95 | 160,669 |
| 12 Apr 2024 | 299.00 | 301.00 | 292.00 | 301.00 | 300.95 | 107,044 |
| 11 Apr 2024 | 291.00 | 300.00 | 287.00 | 293.00 | 292.95 | 92,732 |
| 10 Apr 2024 | 290.00 | 300.00 | 282.76 | 293.00 | 292.95 | 276,546 |
| 09 Apr 2024 | 284.00 | 290.00 | 283.00 | 285.50 | 285.45 | 115,670 |
| 08 Apr 2024 | 282.00 | 290.00 | 276.00 | 283.50 | 283.45 | 151,569 |
| 05 Apr 2024 | 276.00 | 283.00 | 272.00 | 279.00 | 278.95 | 133,979 |
| 04 Apr 2024 | 274.00 | 285.00 | 275.00 | 281.00 | 280.95 | 82,839 |
| 03 Apr 2024 | 272.00 | 281.00 | 269.87 | 279.00 | 278.95 | 106,224 |
| 02 Apr 2024 | 276.00 | 280.00 | 272.00 | 277.00 | 276.95 | 201,182 |
| 28 Mar 2024 | 278.00 | 279.46 | 272.00 | 277.00 | 276.95 | 153,030 |
| 27 Mar 2024 | 275.84 | 280.00 | 270.00 | 276.00 | 275.95 | 71,568 |
| 26 Mar 2024 | 276.00 | 278.00 | 270.50 | 275.00 | 274.95 | 93,074 |
| 25 Mar 2024 | 279.00 | 279.00 | 271.80 | 275.00 | 274.95 | 133,978 |
| 22 Mar 2024 | 274.00 | 280.00 | 273.00 | 274.00 | 273.95 | 162,385 |
| 21 Mar 2024 | 265.00 | 280.00 | 265.00 | 266.00 | 265.95 | 113,619 |
| 20 Mar 2024 | 270.00 | 270.50 | 263.00 | 263.00 | 262.95 | 147,392 |
| 19 Mar 2024 | 264.00 | 271.00 | 263.00 | 263.00 | 262.95 | 180,169 |
| 18 Mar 2024 | 266.00 | 273.00 | 264.84 | 267.00 | 266.95 | 256,096 |
| 15 Mar 2024 | 268.00 | 275.00 | 261.00 | 261.00 | 260.95 | 249,269 |
| 14 Mar 2024 | 270.00 | 274.00 | 268.40 | 272.00 | 271.95 | 90,353 |
| 13 Mar 2024 | 273.00 | 277.00 | 260.00 | 260.00 | 259.95 | 132,112 |
| 12 Mar 2024 | 272.00 | 278.00 | 271.00 | 273.00 | 272.95 | 106,663 |
| 11 Mar 2024 | 273.00 | 276.30 | 268.00 | 271.50 | 271.45 | 188,168 |
| 08 Mar 2024 | 277.00 | 279.00 | 272.00 | 272.00 | 271.95 | 117,231 |
| 07 Mar 2024 | 274.00 | 279.00 | 273.17 | 274.00 | 273.95 | 38,913 |
| 06 Mar 2024 | 273.00 | 279.00 | 269.05 | 276.50 | 276.45 | 155,598 |
| 05 Mar 2024 | 271.00 | 274.00 | 268.03 | 272.00 | 271.95 | 58,097 |
| 04 Mar 2024 | 272.00 | 276.18 | 270.00 | 272.00 | 271.95 | 113,902 |
| 01 Mar 2024 | 272.00 | 279.00 | 270.00 | 275.50 | 275.45 | 97,084 |
| 29 Feb 2024 | 274.00 | 280.00 | 271.02 | 272.00 | 271.95 | 234,392 |
| 29 Feb 2024 | 0.057 Dividend | |||||
| 28 Feb 2024 | 284.00 | 285.00 | 275.00 | 278.00 | 277.89 | 131,179 |
| 27 Feb 2024 | 264.00 | 283.00 | 261.92 | 279.00 | 278.89 | 153,793 |
| 26 Feb 2024 | 280.00 | 283.00 | 276.00 | 276.00 | 275.89 | 173,407 |
| 23 Feb 2024 | 287.00 | 287.00 | 278.05 | 280.50 | 280.39 | 96,324 |
| 22 Feb 2024 | 280.00 | 286.00 | 278.00 | 278.00 | 277.89 | 138,004 |
| 21 Feb 2024 | 276.00 | 282.00 | 276.00 | 276.00 | 275.89 | 59,519 |
| 20 Feb 2024 | 284.00 | 288.00 | 278.71 | 279.00 | 278.89 | 93,669 |
| 19 Feb 2024 | 280.00 | 282.00 | 277.10 | 279.50 | 279.39 | 138,446 |
| 16 Feb 2024 | 281.00 | 282.00 | 278.86 | 279.00 | 278.89 | 131,343 |
| 15 Feb 2024 | 283.00 | 288.12 | 278.00 | 279.00 | 278.89 | 161,925 |
| 14 Feb 2024 | 285.00 | 286.00 | 280.00 | 280.00 | 279.89 | 193,488 |
| 13 Feb 2024 | 288.00 | 294.00 | 280.72 | 283.00 | 282.89 | 59,771 |
| 12 Feb 2024 | 295.00 | 295.00 | 284.00 | 285.00 | 284.89 | 136,651 |
| 09 Feb 2024 | 289.00 | 290.00 | 282.00 | 286.00 | 285.89 | 74,780 |
| 08 Feb 2024 | 286.00 | 290.00 | 282.85 | 283.00 | 282.89 | 82,360 |
| 07 Feb 2024 | 288.00 | 294.00 | 284.00 | 284.00 | 283.89 | 62,229 |
| 06 Feb 2024 | 291.00 | 297.00 | 286.13 | 287.00 | 286.89 | 116,099 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.