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
06/01/2023 353.00p 354.00p 346.00p 352.00p 116447
05/01/2023 350.00p 357.03p 348.00p 356.00p 41164
04/01/2023 354.00p 358.72p 345.00p 351.00p 113775
03/01/2023 354.00p 361.66p 349.00p 356.00p 146600
30/12/2022 354.00p 355.00p 345.00p 354.00p 49955
29/12/2022 346.00p 354.00p 343.34p 352.00p 53823
28/12/2022 343.00p 353.00p 332.00p 351.00p 36425
23/12/2022 346.00p 347.00p 341.75p 345.00p 10212
22/12/2022 345.00p 349.47p 340.00p 344.00p 37936
21/12/2022 345.00p 355.00p 341.46p 350.00p 33371
20/12/2022 332.00p 344.00p 332.00p 343.00p 26082
19/12/2022 339.00p 343.00p 333.46p 343.00p 58857
16/12/2022 338.00p 346.00p 335.00p 337.00p 93077
15/12/2022 341.00p 346.92p 338.00p 339.00p 88383
14/12/2022 345.00p 350.84p 342.50p 345.00p 123719
13/12/2022 342.00p 350.00p 339.50p 346.50p 78763
12/12/2022 338.00p 345.90p 334.75p 343.50p 79624
09/12/2022 336.00p 344.00p 331.70p 336.00p 108219
08/12/2022 350.00p 350.00p 331.44p 338.50p 138620
07/12/2022 355.00p 357.76p 350.30p 351.00p 90768
06/12/2022 351.00p 367.35p 350.00p 355.00p 156164
05/12/2022 360.00p 367.76p 353.82p 356.50p 357268
02/12/2022 342.00p 363.82p 342.00p 354.00p 504191
01/12/2022 334.00p 345.50p 328.75p 339.50p 480578
30/11/2022 329.00p 332.00p 324.00p 327.00p 66106
29/11/2022 327.00p 329.00p 321.00p 321.00p 43416
28/11/2022 314.00p 323.75p 313.00p 322.50p 75349
25/11/2022 326.00p 326.00p 321.50p 324.00p 53655
24/11/2022 326.00p 327.00p 321.50p 325.00p 60822
23/11/2022 326.00p 326.00p 319.76p 326.00p 39245
22/11/2022 324.00p 326.00p 319.00p 321.00p 74495
21/11/2022 320.00p 323.00p 315.99p 317.50p 78892
18/11/2022 318.00p 323.00p 312.08p 317.00p 63160
17/11/2022 315.00p 315.84p 311.00p 315.50p 49121
16/11/2022 318.00p 326.00p 313.40p 316.00p 32109
15/11/2022 320.00p 325.00p 318.00p 319.50p 107857
14/11/2022 318.00p 323.87p 315.81p 321.00p 92872
11/11/2022 320.00p 325.00p 314.00p 319.50p 135750
10/11/2022 313.00p 320.50p 310.40p 320.00p 101061
09/11/2022 307.00p 314.00p 305.60p 312.00p 167379
08/11/2022 312.00p 313.75p 311.00p 312.00p 86944
07/11/2022 314.00p 318.00p 310.00p 313.50p 64595
04/11/2022 311.00p 316.00p 308.50p 313.00p 332535
03/11/2022 310.00p 310.00p 305.15p 309.50p 29614
02/11/2022 312.00p 313.64p 307.50p 310.00p 53514
01/11/2022 312.00p 314.22p 308.00p 310.50p 150162
31/10/2022 309.00p 311.10p 306.60p 309.00p 87924
28/10/2022 308.00p 310.00p 301.90p 307.50p 39725
27/10/2022 314.00p 315.00p 305.00p 311.00p 118038
26/10/2022 304.00p 311.82p 303.41p 311.00p 42264
25/10/2022 304.00p 313.00p 304.00p 310.00p 48247
24/10/2022 306.00p 310.00p 302.94p 306.00p 102441
21/10/2022 301.00p 305.00p 296.00p 303.00p 61571
20/10/2022 300.00p 303.57p 296.50p 301.00p 47817
19/10/2022 302.00p 306.70p 299.00p 301.00p 53013
18/10/2022 291.00p 312.00p 291.00p 305.00p 28538
17/10/2022 300.00p 305.90p 291.00p 302.00p 75066
14/10/2022 297.00p 303.00p 294.00p 295.50p 75035
13/10/2022 294.00p 300.00p 290.00p 294.00p 69529
12/10/2022 293.00p 303.84p 292.00p 292.50p 51277
11/10/2022 298.00p 302.84p 294.35p 298.00p 36676
10/10/2022 303.00p 308.00p 300.13p 306.00p 20867
07/10/2022 305.00p 313.01p 302.99p 306.50p 39626
06/10/2022 305.00p 314.00p 305.00p 308.50p 50746
05/10/2022 309.00p 315.52p 303.00p 303.00p 57807
04/10/2022 310.00p 316.00p 307.00p 312.00p 69288
03/10/2022 298.00p 309.00p 298.00p 303.00p 126964
30/09/2022 300.00p 312.19p 295.35p 302.50p 126996
29/09/2022 309.00p 311.00p 293.00p 296.50p 153004
28/09/2022 298.00p 306.00p 295.00p 306.00p 106585
27/09/2022 309.00p 312.00p 301.41p 305.00p 65993
26/09/2022 302.00p 307.00p 297.07p 307.00p 191472
23/09/2022 314.00p 322.01p 305.20p 309.50p 138784
22/09/2022 317.00p 322.00p 314.00p 316.00p 53244
21/09/2022 316.00p 321.86p 312.12p 318.00p 34801
20/09/2022 313.00p 317.45p 311.00p 312.00p 104898
16/09/2022 316.00p 323.00p 308.00p 308.00p 98843
15/09/2022 319.00p 322.21p 312.56p 320.00p 105152
14/09/2022 322.00p 326.50p 306.00p 319.00p 54895
13/09/2022 333.00p 334.00p 325.00p 325.00p 86944
12/09/2022 327.00p 332.00p 327.00p 328.00p 87507
09/09/2022 324.00p 330.00p 318.11p 325.00p 68743
08/09/2022 316.00p 321.00p 313.00p 315.00p 63105
07/09/2022 315.00p 319.00p 309.87p 315.00p 93360
06/09/2022 316.00p 319.00p 313.00p 315.50p 117524
05/09/2022 314.00p 321.00p 309.00p 315.50p 124863
02/09/2022 314.00p 321.78p 309.27p 319.50p 218718
01/09/2022 319.00p 326.00p 311.00p 312.00p 90800
31/08/2022 328.00p 333.00p 322.32p 324.50p 134169
30/08/2022 331.00p 338.00p 327.00p 327.00p 133283
29/08/2022 333.00p 338.00p 328.00p 329.00p 166983
26/08/2022 333.00p 338.00p 328.00p 329.00p 166983
25/08/2022 336.00p 336.00p 329.00p 329.50p 189747
24/08/2022 328.00p 330.00p 326.00p 330.00p 207553
23/08/2022 332.00p 334.00p 326.86p 327.00p 131029
22/08/2022 333.00p 336.00p 329.00p 329.50p 135762
19/08/2022 332.00p 338.00p 332.00p 334.50p 76653
18/08/2022 335.00p 339.00p 331.00p 336.00p 68763
17/08/2022 337.00p 342.00p 331.00p 336.00p 83504
16/08/2022 340.00p 342.00p 337.79p 340.00p 58701
15/08/2022 342.00p 345.00p 335.67p 339.00p 102314
12/08/2022 336.00p 341.70p 333.20p 336.00p 75723
11/08/2022 335.00p 335.00p 324.20p 335.00p 44881
10/08/2022 333.00p 334.00p 326.60p 333.00p 77879
09/08/2022 328.00p 333.00p 329.13p 332.00p 77691
08/08/2022 328.00p 334.00p 327.00p 330.50p 89736
05/08/2022 332.00p 332.00p 327.00p 328.50p 50282
04/08/2022 330.00p 330.00p 323.00p 328.00p 61107
03/08/2022 326.00p 330.00p 319.00p 330.00p 147081
02/08/2022 314.00p 330.00p 313.00p 323.00p 308684
01/08/2022 321.00p 327.00p 314.00p 316.00p 215988
29/07/2022 325.00p 327.00p 315.00p 323.00p 82007
28/07/2022 315.00p 320.53p 315.00p 319.50p 86995
27/07/2022 315.00p 323.00p 313.00p 319.50p 74523
26/07/2022 312.00p 320.88p 312.00p 316.00p 81184
25/07/2022 311.00p 320.00p 304.08p 315.50p 135618
22/07/2022 314.00p 323.45p 313.00p 313.00p 42897
21/07/2022 315.00p 322.00p 307.00p 314.00p 95343
20/07/2022 318.00p 323.00p 314.00p 323.00p 66289
19/07/2022 313.00p 317.00p 309.99p 316.00p 46010
18/07/2022 306.00p 314.00p 304.00p 311.50p 44853
15/07/2022 306.00p 307.00p 300.00p 303.50p 658428
14/07/2022 313.00p 313.00p 302.81p 303.00p 129737
13/07/2022 320.00p 326.00p 312.00p 314.50p 37706
12/07/2022 323.00p 326.00p 320.00p 321.50p 51168
11/07/2022 326.00p 329.00p 322.00p 326.00p 64264
08/07/2022 327.00p 333.96p 326.00p 327.00p 35359
07/07/2022 328.00p 334.00p 327.00p 328.00p 25469
06/07/2022 330.00p 332.00p 324.00p 329.00p 128366
05/07/2022 331.00p 338.23p 322.70p 324.00p 100063
04/07/2022 336.00p 339.56p 331.25p 335.00p 45100
01/07/2022 334.00p 339.00p 331.00p 335.00p 21891
30/06/2022 334.00p 342.00p 330.00p 334.00p 64936
29/06/2022 343.00p 347.00p 339.40p 343.00p 15786
28/06/2022 342.00p 351.00p 342.00p 346.00p 25436
27/06/2022 339.00p 351.00p 338.00p 343.00p 145133
24/06/2022 339.00p 344.34p 339.00p 342.00p 25287
23/06/2022 335.00p 341.10p 335.00p 335.00p 27372
22/06/2022 339.00p 343.84p 336.97p 342.00p 28764
21/06/2022 346.00p 354.00p 343.00p 343.00p 74804
20/06/2022 340.00p 348.00p 340.00p 342.00p 63539
17/06/2022 341.00p 348.00p 340.00p 340.00p 66093
16/06/2022 345.00p 352.68p 337.00p 339.00p 70827
15/06/2022 343.00p 356.76p 340.00p 351.00p 44447
14/06/2022 344.00p 349.81p 339.00p 342.00p 62997
13/06/2022 344.00p 348.50p 333.58p 342.00p 75082
10/06/2022 354.00p 360.05p 347.00p 350.00p 95008
09/06/2022 359.00p 363.00p 357.75p 359.50p 21477
08/06/2022 362.00p 366.60p 362.00p 364.00p 26989
07/06/2022 365.00p 365.00p 358.75p 361.50p 35981
06/06/2022 365.00p 368.50p 361.66p 365.00p 59381
01/06/2022 365.00p 372.00p 357.00p 362.00p 71778
31/05/2022 367.00p 372.00p 365.78p 367.00p 20470
30/05/2022 365.00p 373.00p 365.00p 365.00p 40906
27/05/2022 372.00p 375.00p 365.00p 368.00p 71217
26/05/2022 365.00p 375.00p 360.35p 368.00p 76833
25/05/2022 372.00p 374.38p 359.70p 371.00p 57612
24/05/2022 367.00p 375.95p 361.10p 369.50p 53173
23/05/2022 376.00p 376.00p 368.84p 376.00p 54942
20/05/2022 367.00p 371.70p 360.00p 369.00p 55985
19/05/2022 371.00p 371.00p 360.25p 366.50p 77724
18/05/2022 371.00p 374.00p 364.77p 374.00p 32276
17/05/2022 364.00p 371.50p 358.94p 367.50p 66868
16/05/2022 360.00p 360.00p 356.00p 358.00p 42979
13/05/2022 359.00p 360.00p 350.00p 356.00p 33722
12/05/2022 355.00p 360.90p 348.50p 349.00p 114593
11/05/2022 357.00p 361.00p 356.00p 357.00p 61155
10/05/2022 363.00p 369.00p 355.47p 358.00p 33565
09/05/2022 366.00p 366.84p 352.92p 356.50p 51893
06/05/2022 366.00p 370.00p 361.00p 361.00p 101272
05/05/2022 375.00p 378.36p 366.49p 369.50p 38575
04/05/2022 375.00p 375.00p 366.35p 375.00p 19842
03/05/2022 364.00p 372.00p 364.00p 368.00p 36567
02/05/2022 368.00p 378.00p 366.35p 370.00p 36967
29/04/2022 368.00p 378.00p 366.35p 370.00p 36967
28/04/2022 369.00p 371.50p 369.00p 369.00p 44982
27/04/2022 364.00p 371.80p 363.48p 370.00p 64127
26/04/2022 370.00p 375.00p 366.00p 367.50p 40470
25/04/2022 369.00p 369.00p 364.00p 365.00p 69239
22/04/2022 374.00p 385.14p 367.00p 372.00p 60805
21/04/2022 374.00p 375.00p 371.00p 371.00p 31736
20/04/2022 374.00p 374.88p 370.79p 371.50p 25279
19/04/2022 371.00p 375.00p 371.00p 373.00p 56255
18/04/2022 375.00p 374.97p 371.49p 373.00p 21816
15/04/2022 375.00p 374.97p 371.49p 373.00p 21816
14/04/2022 375.00p 374.97p 371.49p 373.00p 21816
13/04/2022 375.00p 375.00p 369.00p 375.00p 53610
12/04/2022 370.00p 375.00p 366.40p 372.00p 80221
11/04/2022 374.00p 375.83p 369.00p 372.00p 78281
08/04/2022 374.00p 375.00p 365.00p 375.00p 67809

*Close Price adjusted for both dividends and splits