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
24/07/2026 462.00p 466.00p 455.00p 460.00p 119233
23/07/2026 463.00p 465.00p 455.00p 459.00p 135376
22/07/2026 449.00p 463.00p 449.00p 460.00p 132290
21/07/2026 452.00p 454.00p 447.00p 454.00p 65059
20/07/2026 454.00p 456.00p 450.00p 452.00p 205170
17/07/2026 451.00p 453.00p 447.00p 453.00p 64560
16/07/2026 447.00p 452.00p 445.00p 451.00p 47325
15/07/2026 449.00p 451.00p 445.50p 448.00p 105391
14/07/2026 443.00p 450.00p 439.00p 448.00p 173867
13/07/2026 444.00p 448.00p 439.00p 448.00p 84995
10/07/2026 443.00p 444.00p 439.00p 444.00p 147981
09/07/2026 443.00p 443.00p 439.00p 443.00p 31943
08/07/2026 442.00p 444.00p 436.00p 440.00p 162700
07/07/2026 445.00p 448.00p 441.60p 445.00p 55089
06/07/2026 446.00p 451.00p 441.00p 443.00p 69234
03/07/2026 442.00p 446.00p 438.00p 444.00p 135248
02/07/2026 436.00p 442.00p 429.00p 442.00p 95652
01/07/2026 432.00p 435.00p 429.60p 435.00p 63824
30/06/2026 432.00p 437.00p 429.20p 432.00p 115811
29/06/2026 434.00p 434.00p 427.85p 432.00p 74819
26/06/2026 427.00p 434.00p 424.28p 434.00p 140546
25/06/2026 427.00p 432.00p 423.04p 432.00p 83214
24/06/2026 422.00p 427.00p 422.00p 425.00p 93915
23/06/2026 422.00p 427.00p 420.08p 424.00p 26906
22/06/2026 425.00p 427.00p 421.00p 424.00p 123294
19/06/2026 426.00p 429.00p 424.00p 426.00p 149326
18/06/2026 429.00p 429.00p 423.00p 426.00p 94721
17/06/2026 427.00p 432.00p 422.00p 427.00p 111875
16/06/2026 430.00p 433.00p 428.00p 430.00p 76099
15/06/2026 430.00p 437.00p 428.00p 430.00p 49448
12/06/2026 430.00p 433.00p 425.00p 430.00p 122440
11/06/2026 422.00p 429.00p 420.00p 425.00p 81967
10/06/2026 418.00p 424.00p 418.00p 424.00p 76993
09/06/2026 425.00p 426.00p 418.00p 418.00p 58374
08/06/2026 424.00p 426.00p 420.00p 423.00p 76706
05/06/2026 425.00p 428.00p 418.74p 428.00p 38214
04/06/2026 421.00p 426.50p 418.95p 421.00p 124765
03/06/2026 423.00p 425.00p 420.00p 422.00p 76357
02/06/2026 423.00p 425.00p 417.00p 424.00p 108163
01/06/2026 420.00p 428.00p 418.53p 421.00p 113851
29/05/2026 419.00p 428.00p 418.00p 428.00p 99399
28/05/2026 424.00p 425.00p 417.36p 420.00p 118512
27/05/2026 427.00p 433.00p 424.00p 429.00p 294839
26/05/2026 425.00p 427.00p 421.00p 425.00p 91734
22/05/2026 426.00p 427.00p 412.54p 424.50p 187779
21/05/2026 420.00p 424.00p 418.00p 423.00p 95739
20/05/2026 415.00p 420.00p 415.00p 420.00p 75650
19/05/2026 415.00p 420.00p 414.98p 415.00p 117690
15/05/2026 413.00p 417.00p 409.00p 409.00p 86731
14/05/2026 411.00p 417.97p 410.00p 417.00p 143944
13/05/2026 412.00p 415.00p 406.06p 411.00p 157212
12/05/2026 413.00p 415.00p 407.00p 408.00p 102880
11/05/2026 409.00p 414.00p 408.00p 413.00p 145771
08/05/2026 410.00p 417.00p 407.00p 408.00p 157995
07/05/2026 414.00p 420.00p 411.25p 415.00p 119644
06/05/2026 415.00p 419.00p 410.75p 415.00p 242492
05/05/2026 410.00p 411.00p 406.32p 408.00p 189217
01/05/2026 410.00p 415.00p 408.00p 410.00p 124349
30/04/2026 405.00p 413.00p 403.31p 411.00p 168749
29/04/2026 411.00p 418.00p 405.04p 408.00p 82149
28/04/2026 410.00p 415.00p 407.00p 409.00p 81064
27/04/2026 414.00p 415.00p 407.06p 411.00p 148150
24/04/2026 411.00p 416.00p 410.00p 414.00p 144287
23/04/2026 412.00p 414.00p 410.00p 413.00p 102227
22/04/2026 418.00p 417.00p 411.00p 415.50p 89636
21/04/2026 418.00p 420.00p 411.00p 411.00p 123853
20/04/2026 418.00p 420.10p 411.00p 413.00p 144343
17/04/2026 411.00p 424.00p 411.00p 419.00p 215672
16/04/2026 411.00p 417.00p 410.00p 413.00p 99864
15/04/2026 410.00p 416.00p 409.00p 416.00p 224260
14/04/2026 408.00p 412.00p 401.00p 411.00p 143290
13/04/2026 404.00p 409.00p 399.59p 409.00p 185042
10/04/2026 412.00p 413.00p 407.00p 409.00p 162189
09/04/2026 411.00p 413.00p 406.00p 407.00p 140777
08/04/2026 407.00p 416.00p 402.62p 411.00p 265746
07/04/2026 400.00p 400.54p 393.00p 393.00p 198020
02/04/2026 392.00p 397.00p 386.00p 395.00p 178436
01/04/2026 395.00p 398.00p 391.30p 394.00p 155269
31/03/2026 381.00p 390.00p 376.73p 385.00p 133233
30/03/2026 378.00p 381.00p 376.00p 378.00p 142512
27/03/2026 384.00p 384.00p 377.00p 378.00p 78393
26/03/2026 384.00p 391.00p 379.25p 382.00p 116571
25/03/2026 388.00p 395.00p 383.40p 388.00p 158942
24/03/2026 385.00p 390.00p 377.30p 380.00p 171066
23/03/2026 378.00p 388.00p 359.25p 385.00p 500334
20/03/2026 390.00p 395.00p 383.00p 385.00p 211094
19/03/2026 395.00p 399.00p 387.00p 393.00p 192741
18/03/2026 407.00p 409.00p 396.40p 400.50p 122364
17/03/2026 403.00p 407.00p 401.04p 406.00p 140434
16/03/2026 405.00p 409.00p 401.67p 404.00p 112381
13/03/2026 404.00p 410.00p 399.00p 404.00p 86403
12/03/2026 404.00p 411.00p 403.02p 406.00p 75330
11/03/2026 408.00p 414.00p 405.00p 405.00p 42525
10/03/2026 414.00p 416.00p 406.20p 416.00p 105299
09/03/2026 401.00p 408.00p 394.09p 403.00p 134168
06/03/2026 414.00p 422.62p 403.00p 408.00p 204703
05/03/2026 419.00p 421.11p 409.30p 410.00p 91468
04/03/2026 414.00p 416.00p 393.00p 413.00p 128278
03/03/2026 425.00p 425.26p 400.00p 412.00p 183251
02/03/2026 432.00p 432.00p 425.00p 426.00p 212416
27/02/2026 435.00p 440.57p 433.00p 434.00p 234761
26/02/2026 434.00p 436.10p 432.00p 434.00p 164335
25/02/2026 443.00p 443.00p 434.00p 440.00p 215829
24/02/2026 437.00p 438.00p 433.75p 435.50p 147765
23/02/2026 440.00p 440.25p 434.00p 436.00p 140320
20/02/2026 435.00p 440.00p 430.15p 438.00p 176064
19/02/2026 433.00p 436.00p 427.00p 436.00p 124750
18/02/2026 430.00p 434.00p 425.00p 432.00p 107403
17/02/2026 429.00p 431.00p 423.00p 429.00p 73136
16/02/2026 429.00p 430.00p 425.00p 428.50p 102849
13/02/2026 425.00p 429.09p 422.00p 425.00p 185790
12/02/2026 432.00p 434.00p 425.00p 426.50p 171259
11/02/2026 426.00p 429.00p 424.00p 426.50p 46022
10/02/2026 425.00p 427.00p 420.00p 423.50p 89644
09/02/2026 432.00p 432.00p 426.75p 428.00p 144616
06/02/2026 427.00p 430.00p 425.00p 428.00p 423515
05/02/2026 431.00p 433.62p 426.00p 429.00p 207034
04/02/2026 430.00p 434.00p 425.45p 433.00p 132258
03/02/2026 427.00p 428.00p 420.00p 426.00p 169652
02/02/2026 420.00p 427.00p 416.00p 427.00p 104312
30/01/2026 423.00p 425.00p 420.00p 423.00p 184371
29/01/2026 424.00p 425.00p 421.00p 423.00p 133065
28/01/2026 422.00p 423.95p 415.00p 423.00p 244670
27/01/2026 420.00p 422.00p 415.00p 421.00p 113672
26/01/2026 421.00p 422.00p 416.00p 419.00p 224627
23/01/2026 419.00p 421.00p 418.19p 419.00p 148411
22/01/2026 415.00p 421.98p 415.00p 418.00p 285339
21/01/2026 414.00p 418.00p 409.50p 416.00p 130510
20/01/2026 410.00p 416.00p 407.99p 413.00p 173158
19/01/2026 416.00p 417.00p 410.00p 415.00p 191915
16/01/2026 415.00p 421.00p 408.00p 417.00p 181052
15/01/2026 410.00p 417.00p 403.00p 413.50p 185926
14/01/2026 409.00p 411.00p 401.00p 406.00p 151189
13/01/2026 408.00p 409.00p 401.00p 406.00p 77107
12/01/2026 407.00p 408.71p 400.00p 405.00p 69622
09/01/2026 405.00p 410.00p 403.00p 408.00p 185770
08/01/2026 405.00p 405.37p 401.80p 405.00p 100896
07/01/2026 407.00p 408.89p 402.00p 407.00p 109727
06/01/2026 406.00p 410.00p 403.60p 407.50p 210154
05/01/2026 405.00p 410.00p 399.00p 402.00p 122280
02/01/2026 403.00p 405.97p 394.00p 404.00p 121280
31/12/2025 404.00p 404.00p 399.24p 404.00p 37780
30/12/2025 403.00p 404.00p 400.00p 400.00p 34457
29/12/2025 401.00p 402.00p 393.00p 399.00p 132790
24/12/2025 400.00p 402.00p 398.00p 400.00p 78040
23/12/2025 398.00p 404.68p 395.00p 400.00p 60773
22/12/2025 399.00p 401.00p 397.00p 399.00p 78155
19/12/2025 396.00p 401.00p 389.00p 401.00p 80870
18/12/2025 396.00p 397.40p 391.94p 396.00p 90445
17/12/2025 394.00p 396.99p 390.00p 394.00p 41994
16/12/2025 389.00p 397.00p 389.00p 390.00p 67866
15/12/2025 392.00p 393.00p 389.00p 391.00p 125125
12/12/2025 396.00p 397.00p 390.00p 391.00p 81984
11/12/2025 386.00p 395.00p 386.00p 394.00p 81512
10/12/2025 398.00p 400.00p 395.00p 399.00p 147808
09/12/2025 396.00p 397.00p 395.00p 396.50p 93730
08/12/2025 397.00p 398.00p 393.00p 393.00p 117032
05/12/2025 400.00p 401.00p 395.85p 396.50p 55200
04/12/2025 397.00p 399.00p 396.81p 398.50p 133206
03/12/2025 397.00p 399.00p 395.90p 398.00p 128298
02/12/2025 394.00p 401.61p 391.02p 397.50p 199351
01/12/2025 390.00p 396.00p 389.00p 394.50p 185046
28/11/2025 393.00p 397.00p 382.33p 395.00p 139427
27/11/2025 390.00p 393.00p 386.00p 392.00p 79327
26/11/2025 384.00p 391.00p 382.00p 389.00p 83320
25/11/2025 384.00p 384.00p 381.00p 383.00p 66659
24/11/2025 383.00p 384.00p 381.00p 382.00p 46171
21/11/2025 376.00p 385.24p 376.00p 381.00p 54878
20/11/2025 385.00p 386.00p 380.49p 383.00p 69923
19/11/2025 380.00p 384.00p 376.49p 379.00p 33454
18/11/2025 384.00p 386.00p 376.00p 378.00p 88042
17/11/2025 386.00p 389.00p 380.00p 384.50p 103598
14/11/2025 382.00p 387.83p 379.60p 380.00p 128311
13/11/2025 387.00p 392.00p 385.00p 385.00p 80122
12/11/2025 386.00p 391.18p 385.00p 387.50p 60682
11/11/2025 386.00p 390.00p 384.60p 388.00p 122665
10/11/2025 385.00p 386.00p 382.50p 384.50p 69165
07/11/2025 382.00p 388.00p 379.00p 380.00p 64040
06/11/2025 385.00p 387.00p 382.00p 384.50p 33777
05/11/2025 386.00p 386.00p 380.00p 385.50p 85275
04/11/2025 384.00p 389.00p 381.04p 384.00p 61253
03/11/2025 385.00p 390.00p 382.48p 388.00p 47574
31/10/2025 385.00p 389.00p 382.00p 382.00p 120948
30/10/2025 386.00p 389.00p 384.50p 385.00p 96150
29/10/2025 388.00p 388.00p 384.64p 386.00p 80088
28/10/2025 386.00p 389.00p 383.72p 385.50p 90915
27/10/2025 385.00p 387.00p 379.00p 382.00p 88911
24/10/2025 375.00p 382.50p 373.00p 381.00p 82021
23/10/2025 374.00p 379.00p 372.00p 379.00p 58301
22/10/2025 373.00p 377.00p 370.00p 374.00p 92435
21/10/2025 376.00p 377.00p 370.00p 374.00p 82971
20/10/2025 371.00p 379.00p 369.00p 372.00p 304042
17/10/2025 373.00p 380.95p 370.00p 378.00p 166163
16/10/2025 379.00p 383.00p 378.00p 378.50p 65629
15/10/2025 381.00p 387.00p 377.00p 381.00p 107350
14/10/2025 377.00p 381.00p 375.00p 379.00p 74381
13/10/2025 375.00p 381.00p 374.00p 378.00p 149298
10/10/2025 378.00p 383.00p 378.00p 381.00p 163885
09/10/2025 384.00p 384.00p 378.00p 381.00p 97920
08/10/2025 375.00p 383.00p 375.00p 381.00p 161811

*Close Price adjusted for both dividends and splits