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
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
28/06/2024 310.00p 313.00p 306.00p 307.50p 53796
27/06/2024 305.00p 310.00p 303.00p 305.00p 62194
26/06/2024 309.00p 310.00p 305.82p 307.00p 29802
25/06/2024 309.00p 310.00p 307.51p 309.00p 33792
24/06/2024 306.00p 310.00p 305.68p 310.00p 40916
21/06/2024 306.00p 310.00p 305.00p 305.00p 47230
20/06/2024 306.00p 309.00p 300.12p 309.00p 36194
19/06/2024 299.00p 305.00p 298.60p 303.00p 37760
18/06/2024 299.00p 306.00p 291.00p 302.00p 88123
17/06/2024 303.00p 306.00p 297.48p 299.50p 50728
14/06/2024 301.00p 307.28p 298.00p 298.00p 60714
13/06/2024 308.00p 312.68p 302.00p 303.00p 40645
12/06/2024 308.00p 312.00p 305.36p 308.00p 45800
11/06/2024 304.00p 312.00p 304.00p 306.00p 108433
10/06/2024 310.00p 314.50p 307.20p 308.50p 76222
07/06/2024 308.00p 314.87p 308.00p 312.00p 57699
06/06/2024 312.00p 318.88p 308.00p 311.50p 39484
05/06/2024 316.00p 320.00p 302.00p 313.00p 73176
04/06/2024 308.00p 316.00p 308.00p 312.00p 67112
03/06/2024 313.00p 319.00p 310.00p 315.00p 76716
31/05/2024 308.00p 316.50p 306.98p 311.00p 48634
30/05/2024 305.00p 315.70p 302.96p 312.00p 85707
29/05/2024 309.00p 313.00p 306.00p 308.00p 64487
28/05/2024 313.00p 316.00p 308.33p 310.00p 143018
24/05/2024 314.00p 319.00p 308.14p 312.00p 58536
23/05/2024 312.00p 319.03p 312.00p 319.00p 110918
22/05/2024 313.00p 325.00p 313.00p 321.00p 86069
21/05/2024 315.00p 325.00p 314.00p 321.00p 58304
20/05/2024 318.00p 324.28p 305.00p 321.00p 91126
17/05/2024 319.00p 324.40p 318.94p 319.00p 73299
16/05/2024 320.00p 325.00p 318.73p 319.00p 127509
15/05/2024 317.00p 324.00p 316.44p 321.00p 113653
14/05/2024 314.00p 320.00p 311.00p 315.50p 114026
13/05/2024 319.00p 321.00p 315.00p 316.00p 140932
10/05/2024 317.00p 320.00p 312.84p 317.00p 105782
09/05/2024 312.00p 319.00p 312.00p 315.00p 74484
08/05/2024 315.00p 318.00p 312.00p 313.50p 141543
07/05/2024 307.00p 316.00p 307.00p 312.00p 117205
03/05/2024 313.00p 315.00p 307.00p 309.50p 80996
02/05/2024 304.00p 311.00p 303.84p 308.00p 52975
01/05/2024 307.00p 307.25p 303.00p 306.00p 78979
30/04/2024 311.00p 315.00p 304.00p 304.00p 46176
29/04/2024 310.00p 313.00p 304.00p 305.00p 69197
26/04/2024 307.00p 310.00p 302.98p 307.00p 40934
25/04/2024 307.00p 313.00p 295.66p 300.00p 115729
24/04/2024 314.00p 314.00p 301.81p 304.00p 71084
23/04/2024 307.00p 314.53p 305.00p 307.00p 116915
22/04/2024 305.00p 306.00p 300.00p 306.00p 84020
19/04/2024 300.00p 305.00p 294.00p 296.50p 71380
18/04/2024 303.00p 304.00p 294.00p 298.00p 101140
17/04/2024 296.00p 304.00p 288.00p 293.00p 149881
16/04/2024 290.00p 295.20p 288.00p 293.00p 60184
15/04/2024 293.00p 303.00p 286.00p 296.00p 160669
12/04/2024 299.00p 301.00p 292.00p 301.00p 107044
11/04/2024 291.00p 300.00p 287.00p 293.00p 92732
10/04/2024 290.00p 300.00p 282.76p 293.00p 276546
09/04/2024 284.00p 290.00p 283.00p 285.50p 115670
08/04/2024 282.00p 290.00p 276.00p 283.50p 151569
05/04/2024 276.00p 283.00p 272.00p 279.00p 133979
04/04/2024 274.00p 285.00p 273.05p 281.00p 85014
03/04/2024 272.00p 281.00p 269.87p 279.00p 106224
02/04/2024 276.00p 280.00p 272.00p 277.00p 201182
28/03/2024 278.00p 279.46p 272.00p 277.00p 153030
27/03/2024 276.00p 280.00p 270.00p 276.00p 71568
26/03/2024 276.00p 278.00p 270.50p 275.00p 93074
25/03/2024 279.00p 279.00p 271.80p 275.00p 133978
22/03/2024 274.00p 280.00p 273.00p 274.00p 141385
21/03/2024 265.00p 280.00p 265.00p 266.00p 113619
20/03/2024 264.00p 264.00p 263.00p 263.00p 147392
19/03/2024 264.00p 271.00p 263.00p 263.00p 180169
18/03/2024 266.00p 273.00p 264.84p 267.00p 256096
15/03/2024 268.00p 275.00p 261.00p 261.00p 249269
14/03/2024 270.00p 274.00p 268.40p 272.00p 90353
13/03/2024 273.00p 277.00p 260.00p 260.00p 132112

*Close Price adjusted for both dividends and splits