Abrdn Equity Income Trust (AEI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abrdn Equity Income Trust

Date Open High Low Close* Volume
10/04/2025 310.00p 314.00p 303.00p 303.00p 258455
09/04/2025 294.00p 297.99p 278.00p 288.50p 144484
08/04/2025 295.00p 304.00p 294.97p 298.00p 189683
07/04/2025 290.00p 298.33p 285.00p 290.50p 325344
04/04/2025 316.00p 320.00p 297.00p 301.00p 173851
03/04/2025 320.00p 326.00p 316.00p 316.00p 105703
02/04/2025 324.00p 332.00p 320.00p 325.50p 79797
01/04/2025 327.00p 330.00p 324.36p 326.00p 152312
31/03/2025 324.00p 332.00p 323.00p 325.50p 79869
28/03/2025 329.00p 333.50p 325.00p 329.00p 70644
27/03/2025 328.00p 333.02p 325.00p 330.00p 81519
26/03/2025 330.00p 333.50p 327.50p 327.50p 43785
25/03/2025 329.00p 331.70p 325.00p 328.00p 48557
24/03/2025 328.00p 332.00p 325.04p 328.00p 61085
21/03/2025 326.00p 334.00p 325.64p 326.00p 29833
20/03/2025 333.00p 334.94p 326.48p 328.50p 53022
19/03/2025 329.00p 332.00p 324.97p 331.00p 35271
18/03/2025 327.00p 332.00p 322.78p 330.00p 92443
17/03/2025 324.00p 327.29p 320.00p 326.00p 59125
14/03/2025 322.00p 328.00p 320.75p 323.00p 56318
13/03/2025 321.00p 322.50p 317.59p 319.50p 53586
12/03/2025 320.00p 322.00p 315.00p 320.00p 35543
11/03/2025 317.00p 322.00p 316.80p 318.00p 94523
10/03/2025 322.00p 332.88p 317.00p 319.50p 91313
07/03/2025 321.00p 324.00p 317.00p 322.00p 86179
06/03/2025 322.00p 324.20p 320.00p 321.00p 61032
05/03/2025 324.00p 327.00p 321.00p 323.00p 32454
04/03/2025 326.00p 328.00p 317.00p 320.50p 79705
03/03/2025 327.00p 330.20p 324.00p 329.00p 94659
28/02/2025 325.00p 329.04p 323.84p 325.00p 48385
27/02/2025 327.00p 330.00p 325.00p 326.00p 94785
26/02/2025 333.00p 338.00p 331.00p 333.00p 96136
25/02/2025 330.00p 336.11p 328.25p 330.00p 83194
24/02/2025 330.00p 336.99p 325.00p 328.00p 89469
21/02/2025 329.00p 337.00p 329.00p 329.00p 43774
20/02/2025 337.00p 338.00p 328.20p 329.50p 59246
19/02/2025 337.00p 337.00p 329.00p 329.00p 34723
18/02/2025 335.00p 337.00p 330.00p 332.00p 137795
17/02/2025 331.00p 337.00p 330.65p 337.00p 110440
14/02/2025 332.00p 336.00p 327.00p 331.00p 58394
13/02/2025 330.00p 333.00p 328.00p 329.00p 58522
12/02/2025 334.00p 335.20p 330.80p 331.00p 76673
11/02/2025 334.00p 336.00p 329.00p 330.50p 140544
10/02/2025 333.00p 335.00p 327.00p 330.50p 150579
07/02/2025 327.00p 334.00p 327.00p 332.00p 139939
06/02/2025 329.00p 333.33p 323.00p 330.00p 117522
05/02/2025 322.00p 327.00p 322.00p 326.00p 45253
04/02/2025 322.00p 328.72p 322.00p 322.00p 19528
03/02/2025 322.00p 328.07p 322.00p 322.00p 47048
31/01/2025 329.00p 335.00p 327.00p 328.00p 44582
30/01/2025 326.00p 332.00p 324.05p 327.00p 86773
29/01/2025 322.00p 329.93p 323.00p 324.50p 35162
28/01/2025 322.00p 329.00p 322.00p 326.00p 35876
27/01/2025 325.00p 325.68p 322.00p 323.00p 34772
24/01/2025 328.00p 331.00p 325.00p 325.50p 63514
23/01/2025 328.00p 333.00p 326.00p 328.50p 43484
22/01/2025 330.00p 333.00p 328.00p 329.50p 35956
21/01/2025 329.00p 333.00p 327.02p 331.00p 27783
20/01/2025 329.00p 332.00p 326.00p 330.00p 71897
17/01/2025 328.00p 331.50p 326.00p 331.50p 180256
16/01/2025 326.00p 328.00p 321.00p 328.00p 114342
15/01/2025 322.00p 328.00p 318.00p 324.50p 54797
14/01/2025 320.00p 325.71p 318.00p 319.50p 123778
13/01/2025 319.00p 326.00p 316.00p 319.50p 90480
10/01/2025 319.00p 323.15p 316.00p 316.00p 78274
09/01/2025 318.00p 328.00p 318.00p 328.00p 47028
08/01/2025 323.00p 325.00p 320.00p 320.00p 35731
07/01/2025 321.00p 325.00p 317.00p 324.00p 40471
06/01/2025 327.00p 328.00p 321.00p 324.00p 68618
03/01/2025 324.00p 327.00p 324.00p 326.00p 72293
02/01/2025 319.00p 327.00p 319.00p 326.00p 69894
31/12/2024 319.00p 325.00p 310.00p 325.00p 34921
30/12/2024 323.00p 324.00p 317.00p 321.00p 59865
27/12/2024 316.00p 325.00p 316.00p 321.00p 23611
24/12/2024 317.00p 320.00p 314.00p 320.00p 20115
23/12/2024 315.00p 318.00p 312.00p 318.00p 41183
20/12/2024 313.00p 320.00p 312.00p 320.00p 106673
19/12/2024 317.00p 317.97p 313.76p 316.00p 41632
18/12/2024 319.00p 321.00p 316.00p 317.00p 95957
17/12/2024 322.00p 322.00p 318.00p 318.00p 44271
16/12/2024 323.00p 326.34p 320.00p 322.50p 121750
13/12/2024 325.00p 329.00p 322.00p 324.00p 46363
12/12/2024 325.00p 328.00p 323.00p 323.00p 37527
11/12/2024 324.00p 326.27p 323.00p 324.00p 33362
10/12/2024 324.00p 327.90p 324.00p 325.00p 57855
09/12/2024 325.00p 328.24p 325.00p 325.00p 67158
06/12/2024 324.00p 329.04p 323.00p 323.00p 23646
05/12/2024 326.00p 330.95p 323.00p 324.00p 31184
04/12/2024 328.00p 335.00p 326.00p 331.00p 119538
03/12/2024 328.00p 333.00p 327.00p 327.00p 83446
02/12/2024 326.00p 329.57p 325.50p 326.00p 60056
29/11/2024 324.00p 326.67p 323.00p 323.50p 37494
28/11/2024 325.00p 326.06p 324.00p 324.00p 41979
27/11/2024 325.00p 330.00p 323.71p 327.00p 24746
26/11/2024 325.00p 330.00p 322.00p 323.50p 50538
25/11/2024 326.00p 326.42p 324.00p 324.00p 49564
22/11/2024 324.00p 331.00p 321.00p 326.00p 88594
21/11/2024 323.00p 327.00p 321.50p 327.00p 52268
20/11/2024 322.00p 325.00p 321.61p 322.00p 86466
19/11/2024 321.00p 326.00p 318.00p 320.50p 26002
18/11/2024 323.00p 323.00p 317.00p 321.00p 47878
15/11/2024 318.00p 323.00p 314.00p 319.50p 37933
14/11/2024 316.00p 331.00p 313.00p 331.00p 31966
13/11/2024 317.00p 317.23p 313.00p 313.00p 48553
12/11/2024 317.00p 318.00p 315.00p 315.00p 68461
11/11/2024 318.00p 324.00p 316.44p 317.00p 62559
08/11/2024 320.00p 321.98p 314.00p 314.00p 34138
07/11/2024 319.00p 323.00p 317.00p 320.00p 107131
06/11/2024 320.00p 322.00p 317.00p 317.50p 75504
05/11/2024 319.00p 321.99p 315.00p 318.00p 27628
04/11/2024 316.00p 321.50p 314.50p 316.50p 74642
01/11/2024 310.00p 320.00p 310.00p 314.00p 36940
31/10/2024 315.00p 319.16p 313.00p 313.00p 47903
30/10/2024 312.00p 318.20p 312.00p 316.00p 40734
29/10/2024 319.00p 320.00p 313.50p 313.50p 54395
28/10/2024 317.00p 323.00p 313.00p 317.00p 94454
25/10/2024 319.00p 325.00p 317.25p 321.50p 52933
24/10/2024 318.00p 323.97p 316.00p 322.50p 71775
23/10/2024 320.00p 325.93p 319.40p 322.50p 31909
22/10/2024 325.00p 326.08p 318.84p 322.00p 20574
21/10/2024 325.00p 325.93p 322.00p 322.00p 122050
18/10/2024 325.00p 327.47p 319.00p 322.50p 54748
17/10/2024 325.00p 326.84p 319.40p 322.50p 58106
16/10/2024 316.00p 328.00p 315.00p 323.50p 61311
15/10/2024 321.00p 324.00p 317.00p 319.50p 53056
14/10/2024 324.00p 327.00p 320.00p 321.50p 78842
11/10/2024 322.00p 323.64p 319.00p 323.00p 54406
10/10/2024 320.00p 323.00p 315.75p 321.50p 73899
09/10/2024 321.00p 321.00p 316.00p 321.00p 60846
08/10/2024 319.00p 321.09p 316.05p 319.00p 56650
07/10/2024 322.00p 328.83p 319.00p 320.00p 109803
04/10/2024 320.00p 328.00p 318.20p 319.50p 47016
03/10/2024 320.00p 322.00p 317.20p 318.50p 34434
02/10/2024 321.00p 322.00p 318.40p 319.00p 27869
01/10/2024 319.00p 325.51p 319.50p 320.50p 83539
30/09/2024 319.00p 326.00p 319.00p 321.50p 52703
27/09/2024 318.00p 331.00p 316.00p 319.00p 54429
26/09/2024 319.00p 319.00p 314.00p 318.00p 75790
25/09/2024 316.00p 319.00p 313.08p 318.00p 53859
24/09/2024 319.00p 320.57p 314.00p 320.00p 42008
23/09/2024 318.00p 320.00p 315.15p 316.00p 63089
20/09/2024 317.00p 322.00p 313.97p 318.00p 58500
19/09/2024 318.00p 321.00p 313.00p 320.00p 19386
18/09/2024 317.00p 321.00p 316.00p 318.00p 16474
17/09/2024 316.00p 321.00p 316.00p 316.00p 35884
16/09/2024 318.00p 320.17p 316.36p 318.00p 36392
13/09/2024 314.00p 320.33p 311.72p 318.50p 25899
12/09/2024 311.00p 316.22p 310.00p 314.00p 36737
11/09/2024 313.00p 314.00p 309.84p 312.50p 83030
10/09/2024 318.00p 319.00p 307.16p 313.00p 68849
09/09/2024 315.00p 320.00p 312.78p 313.00p 37973
06/09/2024 314.00p 319.25p 309.90p 314.00p 38657
05/09/2024 317.00p 319.34p 313.68p 317.00p 30699
04/09/2024 314.00p 318.00p 307.00p 315.50p 53253
03/09/2024 324.00p 327.00p 315.00p 315.50p 57764
02/09/2024 324.00p 327.35p 320.00p 322.50p 66169
30/08/2024 323.00p 326.67p 318.83p 320.50p 75265
29/08/2024 318.00p 325.00p 318.00p 320.50p 50274
28/08/2024 324.00p 331.81p 323.54p 324.00p 87701
27/08/2024 326.00p 331.58p 323.72p 325.00p 109628
23/08/2024 324.00p 330.00p 322.74p 324.50p 69923
22/08/2024 329.00p 329.00p 322.00p 322.00p 96543
21/08/2024 325.00p 329.00p 322.66p 324.00p 63961
20/08/2024 325.00p 329.00p 322.50p 322.50p 44108
19/08/2024 323.00p 329.00p 323.00p 329.00p 94599
16/08/2024 329.00p 329.00p 323.06p 326.50p 25487
15/08/2024 328.00p 328.33p 323.03p 327.00p 72573
14/08/2024 322.00p 326.83p 320.00p 326.50p 26280
13/08/2024 322.00p 325.00p 320.00p 322.50p 116665
12/08/2024 323.00p 325.00p 321.00p 323.50p 19833
09/08/2024 318.00p 325.68p 320.00p 322.00p 35378
08/08/2024 318.00p 324.16p 315.00p 321.00p 48834
07/08/2024 318.00p 322.00p 313.00p 322.00p 79748
06/08/2024 318.00p 321.00p 309.75p 313.50p 103403
05/08/2024 309.00p 324.00p 305.00p 311.50p 257082
02/08/2024 322.00p 329.00p 318.50p 318.50p 75822
01/08/2024 330.00p 330.80p 325.25p 327.00p 61498
31/07/2024 327.00p 330.70p 324.00p 326.00p 88894
30/07/2024 325.00p 327.99p 322.00p 326.00p 145313
29/07/2024 325.00p 327.99p 320.98p 324.00p 40019
26/07/2024 319.00p 325.00p 315.07p 321.00p 54134
25/07/2024 316.00p 319.00p 312.00p 317.00p 81378
24/07/2024 321.00p 325.00p 316.00p 317.00p 58826
23/07/2024 319.00p 321.89p 316.00p 318.00p 33495
22/07/2024 322.00p 325.00p 317.21p 321.00p 62859
19/07/2024 319.00p 324.17p 312.02p 319.00p 31731
18/07/2024 319.00p 326.74p 316.12p 321.50p 96676
17/07/2024 313.00p 322.00p 303.00p 318.50p 67053
16/07/2024 319.00p 322.23p 315.51p 317.50p 55383
15/07/2024 319.00p 322.00p 314.00p 319.00p 52124
12/07/2024 320.00p 320.52p 315.00p 319.00p 78635
11/07/2024 320.00p 326.50p 306.50p 320.00p 117568
10/07/2024 310.00p 320.00p 301.00p 316.50p 72471
09/07/2024 313.00p 318.94p 311.00p 312.00p 38645
08/07/2024 313.00p 319.93p 311.00p 311.00p 29062
05/07/2024 313.00p 318.00p 305.00p 314.00p 85338
04/07/2024 312.00p 313.00p 306.84p 312.00p 39461
03/07/2024 310.00p 318.24p 308.00p 311.00p 41897
02/07/2024 309.00p 311.00p 305.20p 307.00p 25882
01/07/2024 311.00p 317.00p 309.46p 310.00p 99381

*Close Price adjusted for both dividends and splits