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
14/08/2023 316.00p 318.00p 313.00p 315.00p 93847
11/08/2023 316.00p 319.00p 314.00p 315.00p 68750
10/08/2023 318.00p 320.00p 315.00p 318.00p 85185
09/08/2023 315.00p 317.00p 313.93p 316.00p 40868
08/08/2023 316.00p 317.00p 311.00p 313.00p 80922
07/08/2023 314.00p 319.00p 313.00p 315.50p 41715
04/08/2023 314.00p 318.00p 313.00p 318.00p 35777
03/08/2023 317.00p 317.78p 314.00p 315.00p 30831
02/08/2023 322.00p 327.00p 317.00p 318.00p 60564
01/08/2023 324.00p 330.00p 324.00p 327.00p 41604
31/07/2023 326.00p 330.00p 324.00p 326.00p 91792
28/07/2023 327.00p 331.00p 321.00p 329.00p 50374
27/07/2023 328.00p 335.00p 325.28p 331.00p 89928
26/07/2023 327.00p 328.00p 324.75p 328.00p 13242
25/07/2023 326.00p 329.00p 324.20p 326.00p 26193
24/07/2023 324.00p 327.00p 320.00p 326.00p 81393
21/07/2023 323.00p 326.00p 321.65p 323.00p 64579
20/07/2023 323.00p 325.00p 320.00p 322.00p 26339
19/07/2023 315.00p 322.00p 314.80p 320.50p 48697
18/07/2023 312.00p 313.74p 310.00p 310.00p 45700
17/07/2023 314.00p 316.00p 310.00p 312.00p 32630
14/07/2023 314.00p 315.00p 311.50p 313.00p 43408
13/07/2023 309.00p 315.00p 309.00p 313.00p 41548
12/07/2023 310.00p 314.00p 301.00p 314.00p 66030
11/07/2023 306.00p 306.70p 303.70p 306.00p 59855
10/07/2023 305.00p 310.00p 302.50p 305.00p 60626
07/07/2023 303.00p 306.00p 303.00p 306.00p 87708
06/07/2023 309.00p 311.85p 304.00p 305.00p 70602
05/07/2023 310.00p 315.00p 310.00p 314.00p 53119
04/07/2023 315.00p 317.00p 313.00p 317.00p 42236
03/07/2023 313.00p 315.00p 311.00p 315.00p 67120
30/06/2023 310.00p 313.00p 308.60p 310.00p 42020
29/06/2023 308.00p 312.95p 307.00p 308.00p 36856
28/06/2023 307.00p 314.00p 307.00p 309.00p 66183
27/06/2023 308.00p 310.75p 307.00p 307.00p 38697
26/06/2023 307.00p 312.70p 306.00p 307.00p 150797
23/06/2023 311.00p 313.94p 308.00p 310.00p 101222
22/06/2023 313.00p 313.30p 310.00p 311.50p 84323
21/06/2023 315.00p 316.69p 314.00p 316.00p 31606
20/06/2023 316.00p 320.22p 316.00p 316.50p 50774
19/06/2023 319.00p 323.00p 315.00p 317.50p 72957
16/06/2023 324.00p 325.00p 321.00p 323.00p 40322
15/06/2023 320.00p 324.00p 320.00p 323.00p 42652
14/06/2023 322.00p 323.45p 320.45p 322.00p 51420
13/06/2023 320.00p 322.64p 319.69p 320.00p 15874
12/06/2023 320.00p 322.00p 320.00p 321.50p 51449
09/06/2023 318.00p 324.00p 318.00p 321.00p 24128
08/06/2023 320.00p 324.46p 320.00p 321.00p 50893
07/06/2023 321.00p 324.98p 320.00p 321.00p 108862
06/06/2023 321.00p 325.00p 319.00p 322.00p 32202
05/06/2023 319.00p 325.00p 319.00p 319.50p 80305
02/06/2023 319.00p 324.00p 316.00p 321.00p 98471
01/06/2023 312.00p 318.00p 312.00p 316.00p 35083
31/05/2023 315.00p 317.97p 312.00p 314.00p 72348
30/05/2023 319.00p 324.74p 316.00p 316.00p 77986
26/05/2023 321.00p 325.00p 319.00p 319.00p 48418
25/05/2023 328.00p 328.00p 319.00p 319.00p 65407
24/05/2023 331.00p 335.00p 330.50p 332.00p 108867
23/05/2023 336.00p 337.00p 330.00p 334.50p 67668
22/05/2023 333.00p 335.97p 331.35p 334.00p 69562
19/05/2023 330.00p 335.00p 330.00p 333.00p 30243
18/05/2023 329.00p 333.35p 329.00p 331.50p 24505
17/05/2023 326.00p 333.00p 326.00p 330.50p 78093
16/05/2023 330.00p 335.00p 328.00p 331.00p 41565
15/05/2023 329.00p 334.40p 329.00p 333.00p 41207
12/05/2023 332.00p 333.06p 329.60p 332.00p 45379
11/05/2023 327.00p 332.00p 326.90p 329.50p 25998
10/05/2023 329.00p 332.00p 328.00p 329.00p 88414
09/05/2023 330.00p 333.00p 325.00p 329.00p 173952
05/05/2023 328.00p 332.00p 326.80p 329.00p 62488
04/05/2023 333.00p 334.00p 327.20p 329.00p 87027
03/05/2023 332.00p 335.00p 331.00p 333.00p 92415
02/05/2023 332.00p 336.94p 331.00p 332.00p 68039
28/04/2023 331.00p 342.00p 331.00p 331.00p 102546
27/04/2023 333.00p 337.00p 331.00p 331.00p 46256
26/04/2023 333.00p 339.00p 333.00p 333.00p 78465
25/04/2023 335.00p 339.00p 333.00p 337.00p 41994
24/04/2023 336.00p 342.00p 336.00p 337.00p 110934
21/04/2023 339.00p 339.00p 335.00p 336.00p 84480
20/04/2023 335.00p 339.00p 335.00p 336.00p 48772
19/04/2023 334.00p 339.00p 334.00p 335.00p 47836
18/04/2023 334.00p 340.00p 334.00p 338.00p 76481
17/04/2023 333.00p 340.00p 333.00p 335.00p 102183
14/04/2023 338.00p 340.10p 336.00p 336.00p 65241
13/04/2023 335.00p 338.00p 331.60p 337.00p 145237
12/04/2023 339.00p 341.00p 334.00p 336.00p 863139
11/04/2023 339.00p 341.00p 335.80p 339.00p 129106
06/04/2023 336.00p 339.11p 334.00p 336.00p 155131
05/04/2023 337.00p 338.00p 333.75p 334.00p 62590
04/04/2023 336.00p 339.00p 334.00p 334.00p 82302
03/04/2023 332.00p 340.00p 330.71p 336.00p 118844
31/03/2023 327.00p 333.00p 320.00p 331.50p 44976
30/03/2023 330.00p 332.00p 325.38p 330.50p 126170
29/03/2023 324.00p 324.00p 320.20p 322.50p 71559
28/03/2023 319.00p 327.12p 318.79p 321.50p 122740
27/03/2023 322.00p 324.22p 320.00p 322.00p 81809
24/03/2023 324.00p 327.40p 318.71p 320.00p 159565
23/03/2023 328.00p 328.35p 323.00p 324.00p 104719
22/03/2023 324.00p 328.00p 322.90p 328.00p 117781
21/03/2023 323.00p 326.04p 319.00p 325.00p 79639
20/03/2023 316.00p 324.00p 311.68p 319.50p 185636
17/03/2023 325.00p 330.28p 318.00p 318.00p 140752
16/03/2023 324.00p 330.00p 321.00p 325.00p 147015
15/03/2023 336.00p 342.75p 324.00p 324.00p 137320
14/03/2023 331.00p 339.75p 329.00p 336.50p 82833
13/03/2023 335.00p 345.00p 327.00p 334.00p 180175
10/03/2023 343.00p 346.90p 337.94p 341.00p 42186
09/03/2023 347.00p 351.00p 343.00p 346.50p 91302
08/03/2023 353.00p 353.00p 347.00p 351.00p 139841
07/03/2023 353.00p 359.00p 348.94p 351.00p 58202
06/03/2023 352.00p 359.00p 350.94p 353.00p 111867
03/03/2023 355.00p 360.00p 352.80p 356.00p 128833
02/03/2023 352.00p 356.00p 348.51p 352.00p 56661
01/03/2023 348.00p 357.00p 348.00p 357.00p 69077
28/02/2023 350.00p 356.00p 348.07p 352.00p 36515
27/02/2023 349.00p 358.00p 348.00p 350.00p 76403
24/02/2023 352.00p 354.20p 348.55p 351.00p 44931
23/02/2023 352.00p 355.00p 348.93p 351.50p 63783
22/02/2023 357.00p 362.65p 354.31p 355.50p 81052
21/02/2023 362.00p 364.29p 358.50p 358.50p 61248
20/02/2023 364.00p 367.00p 362.00p 363.50p 82716
17/02/2023 361.00p 365.01p 359.00p 362.00p 103375
16/02/2023 364.00p 366.00p 363.48p 364.50p 77073
15/02/2023 364.00p 366.00p 359.75p 364.00p 83736
14/02/2023 360.00p 365.00p 359.00p 363.00p 145778
13/02/2023 360.00p 365.00p 358.61p 362.00p 115690
10/02/2023 359.00p 364.67p 357.00p 358.00p 71125
09/02/2023 361.00p 366.00p 361.00p 361.00p 35318
08/02/2023 365.00p 367.00p 361.00p 361.00p 133748
07/02/2023 363.00p 367.00p 357.00p 364.00p 136579
06/02/2023 355.00p 364.47p 355.00p 359.00p 54189
03/02/2023 357.00p 363.83p 356.47p 361.00p 89867
02/02/2023 356.00p 363.00p 351.08p 359.50p 63422
01/02/2023 351.00p 355.00p 350.00p 351.00p 54218
31/01/2023 350.00p 354.78p 348.78p 351.00p 40652
30/01/2023 350.00p 352.00p 346.00p 351.00p 102032
27/01/2023 347.00p 352.28p 347.00p 349.00p 69241
26/01/2023 344.00p 353.00p 344.00p 353.00p 66399
25/01/2023 348.00p 349.68p 344.00p 345.00p 86969
24/01/2023 348.00p 351.00p 344.65p 348.00p 110670
23/01/2023 352.00p 357.00p 347.80p 351.00p 119512
20/01/2023 351.00p 354.00p 351.00p 353.00p 121627
19/01/2023 357.00p 360.00p 350.72p 351.50p 64861
18/01/2023 360.00p 364.00p 357.00p 360.00p 61786
17/01/2023 359.00p 366.20p 358.00p 360.00p 141127
16/01/2023 364.00p 370.00p 356.77p 364.00p 144958
13/01/2023 365.00p 369.00p 362.00p 366.50p 65316
12/01/2023 361.00p 364.09p 356.00p 362.00p 251734
11/01/2023 357.00p 365.00p 356.00p 358.00p 67439
10/01/2023 352.00p 360.97p 349.08p 355.00p 72983
09/01/2023 353.00p 359.00p 349.89p 354.50p 124395
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

*Close Price adjusted for both dividends and splits