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
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
12/03/2024 272.00p 278.00p 271.00p 273.00p 106663
11/03/2024 273.00p 276.30p 268.00p 271.50p 188168
08/03/2024 277.00p 279.00p 272.00p 272.00p 117231
07/03/2024 274.00p 279.00p 273.17p 274.00p 38913
06/03/2024 273.00p 279.00p 269.05p 276.50p 155598
05/03/2024 271.00p 274.00p 268.03p 272.00p 58097
04/03/2024 272.00p 276.18p 270.00p 272.00p 113902
01/03/2024 272.00p 279.00p 270.00p 275.50p 97084
29/02/2024 274.00p 280.00p 271.02p 272.00p 234392
28/02/2024 284.00p 285.00p 275.00p 278.00p 131179
27/02/2024 264.00p 283.00p 261.93p 279.00p 153793
26/02/2024 280.00p 283.00p 276.00p 276.00p 173407
23/02/2024 287.00p 287.00p 278.05p 280.50p 96324
22/02/2024 280.00p 286.00p 278.00p 278.00p 127385
21/02/2024 276.00p 282.00p 276.00p 276.00p 59519
20/02/2024 284.00p 288.00p 278.71p 279.00p 93669
19/02/2024 280.00p 282.00p 277.10p 279.50p 138446
16/02/2024 281.00p 282.00p 278.86p 279.00p 131343
15/02/2024 283.00p 288.12p 278.00p 279.00p 161925
14/02/2024 285.00p 286.00p 280.00p 280.00p 193488
13/02/2024 288.00p 294.00p 280.72p 283.00p 59771
12/02/2024 295.00p 295.00p 284.00p 285.00p 100902
09/02/2024 289.00p 290.00p 282.00p 286.00p 74780
08/02/2024 286.00p 290.00p 282.85p 283.00p 82360
07/02/2024 288.00p 294.00p 284.00p 284.00p 62229
06/02/2024 291.00p 297.00p 286.13p 287.00p 116099
05/02/2024 290.00p 295.00p 289.00p 289.00p 82621
02/02/2024 296.00p 297.00p 290.00p 290.50p 58302
01/02/2024 296.00p 303.00p 290.00p 292.00p 30196
31/01/2024 293.00p 302.00p 290.72p 292.00p 104900
30/01/2024 301.00p 301.00p 293.30p 294.00p 52094
29/01/2024 294.00p 300.00p 291.92p 295.00p 77568
26/01/2024 293.00p 296.36p 291.98p 294.00p 97171
25/01/2024 293.00p 295.00p 288.00p 289.50p 95825
24/01/2024 290.00p 295.00p 290.00p 292.00p 91552
23/01/2024 292.00p 297.20p 288.10p 289.50p 105397
22/01/2024 295.00p 298.00p 290.00p 291.00p 437235
19/01/2024 287.00p 299.00p 286.00p 287.00p 233224
18/01/2024 289.00p 292.00p 283.24p 285.00p 483342
17/01/2024 290.00p 291.00p 284.00p 286.00p 138152
16/01/2024 293.00p 296.00p 290.36p 291.00p 164997
15/01/2024 299.00p 302.25p 293.73p 295.00p 109648
12/01/2024 303.00p 304.00p 296.00p 296.00p 263653
11/01/2024 304.00p 308.00p 295.00p 295.00p 121372
10/01/2024 304.00p 306.40p 300.00p 301.00p 143839
09/01/2024 305.00p 308.75p 302.19p 303.00p 97494
08/01/2024 303.00p 307.40p 302.33p 304.00p 211045
05/01/2024 304.00p 306.00p 301.00p 305.00p 165857
04/01/2024 303.00p 310.00p 303.00p 306.00p 64427
03/01/2024 307.00p 311.00p 303.00p 304.50p 49438
02/01/2024 306.00p 311.00p 304.00p 308.00p 74487
29/12/2023 309.00p 312.95p 305.91p 309.00p 38789
28/12/2023 308.00p 309.00p 305.88p 307.00p 52118
27/12/2023 301.00p 309.00p 300.98p 308.00p 80231
22/12/2023 303.00p 303.00p 300.00p 303.00p 53838
21/12/2023 300.00p 305.46p 300.00p 303.00p 64461
20/12/2023 303.00p 306.00p 300.48p 303.00p 79664
19/12/2023 304.00p 307.00p 300.00p 301.00p 128355
18/12/2023 306.00p 308.62p 302.00p 305.00p 84587
15/12/2023 306.00p 306.00p 302.70p 305.00p 107264
14/12/2023 306.00p 308.96p 302.00p 306.00p 88207
13/12/2023 300.00p 303.75p 299.87p 301.50p 15521
12/12/2023 300.00p 305.15p 299.00p 301.50p 20826
11/12/2023 300.00p 305.00p 300.00p 301.50p 45620
08/12/2023 300.00p 308.00p 300.00p 302.00p 34379
07/12/2023 304.00p 306.00p 300.00p 300.00p 52517
06/12/2023 305.00p 310.00p 305.00p 307.00p 23811
05/12/2023 302.00p 305.00p 298.00p 303.00p 28796
04/12/2023 301.00p 307.00p 299.00p 301.50p 80973
01/12/2023 301.00p 305.88p 297.75p 303.00p 56943
30/11/2023 301.00p 302.00p 297.25p 299.00p 115872
29/11/2023 299.00p 304.00p 298.96p 299.00p 40516
28/11/2023 298.00p 302.00p 298.00p 299.00p 39536
27/11/2023 305.00p 305.00p 298.00p 300.00p 80142
24/11/2023 307.00p 307.50p 302.00p 302.00p 27106
23/11/2023 305.00p 307.60p 303.05p 304.00p 48916
22/11/2023 303.00p 307.10p 300.96p 302.00p 50912
21/11/2023 303.00p 305.70p 301.32p 302.00p 60850
20/11/2023 300.00p 305.40p 300.00p 303.00p 73778
17/11/2023 301.00p 304.75p 300.60p 302.00p 30359
16/11/2023 299.00p 303.65p 296.88p 301.00p 89337
15/11/2023 302.00p 304.00p 299.50p 301.00p 190027
14/11/2023 299.00p 304.77p 299.00p 304.00p 44775
13/11/2023 302.00p 303.00p 299.00p 301.00p 67155
10/11/2023 299.00p 299.00p 297.28p 298.00p 32339
09/11/2023 299.00p 301.00p 295.00p 301.00p 27839
08/11/2023 299.00p 301.00p 299.00p 301.00p 28050
07/11/2023 300.00p 303.00p 300.00p 303.00p 14266
06/11/2023 305.00p 307.00p 303.54p 305.00p 38896
03/11/2023 304.00p 308.00p 295.00p 307.00p 44576
02/11/2023 302.00p 304.00p 299.90p 303.00p 46962
01/11/2023 300.00p 301.00p 295.36p 298.00p 35093
31/10/2023 301.00p 302.00p 297.30p 300.00p 105909
30/10/2023 298.00p 300.48p 294.45p 299.50p 50745
27/10/2023 294.00p 297.00p 293.50p 294.00p 95135
26/10/2023 295.00p 296.40p 292.50p 294.00p 34992
25/10/2023 298.00p 298.94p 295.75p 297.00p 28580
24/10/2023 298.00p 299.00p 297.75p 299.00p 29573
23/10/2023 300.00p 301.00p 298.00p 299.00p 72895
20/10/2023 302.00p 302.00p 300.39p 301.00p 58543
19/10/2023 304.00p 305.94p 303.00p 303.00p 35995
18/10/2023 308.00p 310.56p 306.52p 307.00p 36855
17/10/2023 307.00p 311.20p 307.00p 310.00p 54221
16/10/2023 307.00p 312.00p 307.00p 312.00p 63980
13/10/2023 308.00p 312.95p 308.00p 312.00p 16230
12/10/2023 307.00p 316.00p 307.00p 312.00p 71178
11/10/2023 306.00p 312.00p 306.00p 312.00p 49491
10/10/2023 305.00p 312.00p 304.00p 312.00p 29895
09/10/2023 302.00p 306.00p 302.00p 305.00p 50886
06/10/2023 304.00p 306.33p 303.00p 305.00p 33151
05/10/2023 302.00p 309.00p 302.00p 305.00p 74591
04/10/2023 306.00p 309.00p 303.00p 306.00p 49685
03/10/2023 309.00p 314.00p 307.01p 309.00p 73769
02/10/2023 312.00p 315.10p 310.16p 313.00p 73756
29/09/2023 313.00p 316.59p 313.00p 314.00p 25019
28/09/2023 311.00p 314.00p 310.00p 313.00p 53588
27/09/2023 312.00p 314.00p 310.00p 313.00p 14299
26/09/2023 314.00p 317.34p 312.48p 314.00p 48223
25/09/2023 315.00p 316.96p 311.00p 312.00p 59600
22/09/2023 310.00p 318.00p 310.00p 316.00p 90475
21/09/2023 312.00p 314.50p 309.00p 312.00p 37480
20/09/2023 314.00p 317.00p 314.00p 317.00p 51708
19/09/2023 313.00p 314.56p 311.00p 313.00p 28150
18/09/2023 311.00p 316.96p 311.00p 314.00p 93341
15/09/2023 313.00p 318.00p 313.00p 318.00p 66144
14/09/2023 307.00p 314.80p 306.00p 313.00p 44691
13/09/2023 305.00p 312.14p 304.41p 308.50p 57710
12/09/2023 306.00p 309.00p 304.38p 309.00p 78355
11/09/2023 306.00p 308.70p 303.00p 307.00p 45560
08/09/2023 302.00p 307.00p 302.00p 307.00p 69085
07/09/2023 303.00p 308.00p 303.00p 307.00p 60497
06/09/2023 304.00p 308.00p 302.97p 308.00p 23268
05/09/2023 305.00p 308.00p 304.89p 306.00p 58934
04/09/2023 310.00p 311.00p 305.00p 308.00p 65476
01/09/2023 310.00p 316.00p 307.52p 310.00p 88500
31/08/2023 310.00p 316.00p 308.00p 316.00p 147083
30/08/2023 315.00p 316.00p 311.00p 316.00p 80075
29/08/2023 312.00p 315.00p 310.00p 313.00p 86947
25/08/2023 309.00p 312.00p 305.00p 309.00p 71393
24/08/2023 308.00p 309.00p 306.54p 307.00p 54789
23/08/2023 306.00p 308.00p 302.62p 307.00p 89270
22/08/2023 306.00p 306.00p 303.00p 304.00p 26604
21/08/2023 305.00p 306.00p 302.00p 305.00p 86002
18/08/2023 304.00p 307.00p 301.00p 301.00p 80385
17/08/2023 305.00p 310.00p 304.00p 307.00p 70933
16/08/2023 308.00p 312.00p 301.00p 309.00p 84414
15/08/2023 313.00p 314.67p 309.67p 310.00p 89640

*Close Price adjusted for both dividends and splits