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
23/09/2025 363.00p 371.00p 363.00p 370.00p 106545
22/09/2025 360.00p 368.00p 360.00p 362.00p 92503
19/09/2025 362.00p 368.00p 360.00p 365.00p 107281
18/09/2025 367.00p 367.00p 362.00p 365.00p 52115
17/09/2025 365.00p 367.00p 362.00p 363.00p 65328
16/09/2025 370.00p 370.00p 367.00p 366.00p 71567
15/09/2025 370.00p 370.00p 363.00p 367.00p 88416
12/09/2025 369.00p 369.00p 364.00p 366.50p 116823
11/09/2025 365.00p 366.00p 365.00p 368.00p 170739
10/09/2025 365.00p 369.50p 363.00p 366.00p 112353
09/09/2025 364.00p 371.00p 361.00p 366.00p 99687
08/09/2025 368.00p 368.00p 361.00p 365.00p 73641
05/09/2025 370.00p 370.15p 364.90p 366.00p 97937
04/09/2025 366.00p 372.00p 362.96p 368.00p 64789
03/09/2025 365.00p 372.00p 364.79p 366.00p 170284
02/09/2025 372.00p 374.00p 364.00p 366.00p 156566
01/09/2025 373.00p 373.10p 366.00p 371.00p 98584
29/08/2025 372.00p 373.00p 368.00p 372.00p 206734
28/08/2025 373.00p 375.00p 367.00p 373.00p 134418
27/08/2025 371.00p 379.00p 370.00p 376.00p 246675
26/08/2025 377.00p 380.00p 372.00p 375.00p 140940
22/08/2025 376.00p 378.95p 374.71p 378.50p 154111
21/08/2025 375.00p 376.42p 368.00p 374.00p 117793
20/08/2025 372.00p 375.00p 370.25p 374.00p 61645
19/08/2025 370.00p 374.00p 367.45p 372.50p 83324
18/08/2025 371.00p 372.70p 367.00p 369.00p 48358
15/08/2025 370.00p 373.00p 367.00p 367.00p 105024
14/08/2025 371.00p 372.00p 367.00p 369.50p 89629
13/08/2025 371.00p 372.00p 369.50p 370.00p 44473
12/08/2025 370.00p 372.00p 369.00p 369.00p 66507
11/08/2025 365.00p 370.00p 362.00p 370.00p 105824
08/08/2025 366.00p 370.00p 362.13p 365.50p 143620
07/08/2025 365.00p 367.00p 361.97p 365.00p 126391
06/08/2025 366.00p 368.24p 361.86p 365.50p 121111
05/08/2025 365.00p 369.00p 361.00p 365.00p 59014
04/08/2025 366.00p 370.00p 361.00p 363.00p 143808
01/08/2025 366.00p 369.04p 363.00p 364.00p 61854
31/07/2025 368.00p 370.00p 364.00p 368.00p 104096
30/07/2025 366.00p 370.00p 364.50p 365.00p 49926
29/07/2025 369.00p 373.65p 367.00p 367.00p 112984
28/07/2025 373.00p 377.00p 368.00p 369.00p 83611
25/07/2025 372.00p 376.00p 368.76p 371.00p 39464
24/07/2025 372.00p 375.00p 367.00p 371.50p 64675
23/07/2025 370.00p 372.00p 367.51p 369.00p 55751
22/07/2025 370.00p 371.00p 366.78p 370.00p 62123
21/07/2025 371.00p 371.00p 366.00p 370.00p 76145
18/07/2025 370.00p 371.65p 367.63p 370.00p 94414
17/07/2025 368.00p 370.00p 365.00p 369.00p 74902
16/07/2025 367.00p 368.00p 363.30p 368.00p 59373
15/07/2025 367.00p 369.00p 359.96p 368.00p 111639
14/07/2025 366.00p 367.00p 361.00p 365.00p 140910
11/07/2025 363.00p 367.00p 358.00p 365.00p 79752
10/07/2025 362.00p 364.00p 358.00p 363.00p 93570
09/07/2025 357.00p 362.00p 357.00p 359.00p 66925
08/07/2025 357.00p 360.00p 354.50p 357.00p 139716
07/07/2025 360.00p 360.00p 353.00p 358.00p 99976
04/07/2025 360.00p 360.00p 356.00p 357.00p 39795
03/07/2025 351.00p 360.28p 351.00p 359.00p 118411
02/07/2025 356.00p 363.00p 353.00p 353.00p 122096
01/07/2025 356.00p 360.00p 352.00p 355.00p 133887
30/06/2025 350.00p 360.00p 350.00p 353.00p 36220
27/06/2025 355.00p 356.00p 352.50p 353.00p 134779
26/06/2025 355.00p 355.50p 351.25p 353.00p 120102
25/06/2025 354.00p 356.00p 352.00p 352.00p 80194
24/06/2025 355.00p 356.00p 352.68p 353.00p 56891
23/06/2025 355.00p 360.00p 351.00p 351.00p 45209
20/06/2025 355.00p 357.00p 351.05p 352.00p 64622
19/06/2025 357.00p 357.00p 352.00p 354.00p 65929
18/06/2025 357.00p 359.00p 352.00p 355.00p 177017
17/06/2025 357.00p 360.00p 352.00p 356.00p 114254
16/06/2025 356.00p 360.33p 352.00p 355.00p 150544
13/06/2025 352.00p 358.00p 350.00p 355.00p 56558
12/06/2025 350.00p 358.83p 350.00p 357.00p 54722
11/06/2025 357.00p 359.00p 355.45p 357.00p 75804
10/06/2025 354.00p 360.00p 351.00p 355.00p 100645
09/06/2025 353.00p 355.00p 348.56p 353.50p 105947
06/06/2025 350.00p 354.00p 348.79p 353.00p 190675
05/06/2025 351.00p 351.00p 346.00p 350.00p 53643
04/06/2025 350.00p 352.00p 348.00p 348.00p 55188
03/06/2025 350.00p 352.00p 348.21p 349.00p 80931
02/06/2025 349.00p 350.00p 344.89p 349.00p 149044
30/05/2025 348.00p 350.00p 343.00p 349.00p 43449
29/05/2025 347.00p 350.00p 343.00p 345.00p 94308
28/05/2025 354.00p 359.00p 349.20p 351.00p 88810
27/05/2025 351.00p 355.00p 350.50p 352.00p 101487
23/05/2025 352.00p 353.96p 344.00p 349.50p 107078
22/05/2025 345.00p 351.60p 343.00p 348.00p 56155
21/05/2025 350.00p 353.00p 345.00p 347.00p 114427
20/05/2025 346.00p 352.24p 345.80p 349.00p 91726
19/05/2025 346.00p 350.00p 344.00p 345.00p 63008
16/05/2025 345.00p 350.00p 341.00p 344.00p 42468
15/05/2025 344.00p 344.14p 340.00p 344.00p 25878
14/05/2025 344.00p 350.00p 342.00p 342.00p 60403
13/05/2025 346.00p 349.00p 342.00p 344.00p 96280
12/05/2025 343.00p 349.00p 342.00p 343.00p 101930
09/05/2025 341.00p 347.00p 339.00p 339.00p 92551
08/05/2025 339.00p 345.89p 336.00p 339.00p 126968
07/05/2025 338.00p 342.39p 333.00p 336.00p 130584
06/05/2025 330.00p 342.00p 329.00p 340.00p 96320
02/05/2025 334.00p 338.00p 331.00p 336.00p 92463
01/05/2025 331.00p 340.00p 330.75p 333.00p 95615
30/04/2025 332.00p 335.00p 329.60p 331.00p 73150
29/04/2025 332.00p 335.00p 329.00p 331.00p 62129
28/04/2025 330.00p 335.01p 329.55p 331.00p 94858
25/04/2025 327.00p 332.00p 326.00p 329.50p 118188
24/04/2025 324.00p 340.00p 321.00p 326.50p 85874
23/04/2025 324.00p 330.00p 324.00p 325.00p 102045
22/04/2025 320.00p 324.07p 315.00p 324.00p 51680
17/04/2025 324.00p 325.00p 316.20p 323.00p 40111
16/04/2025 314.00p 326.00p 314.00p 323.00p 71010
15/04/2025 318.00p 323.00p 312.11p 320.50p 128747
14/04/2025 319.00p 320.00p 308.08p 315.00p 117284
11/04/2025 306.00p 312.00p 301.00p 304.00p 214935
10/04/2025 310.00p 314.00p 303.00p 303.00p 258455
09/04/2025 294.00p 297.99p 278.00p 288.50p 144484
08/04/2025 295.00p 304.00p 294.97p 298.00p 189683
07/04/2025 290.00p 298.33p 285.00p 290.50p 325344
04/04/2025 316.00p 320.00p 297.00p 301.00p 173851
03/04/2025 320.00p 326.00p 316.00p 316.00p 105703
02/04/2025 324.00p 332.00p 320.00p 325.50p 79797
01/04/2025 327.00p 330.00p 324.36p 326.00p 152312
31/03/2025 324.00p 332.00p 323.00p 325.50p 79869
28/03/2025 329.00p 333.50p 325.00p 329.00p 70644
27/03/2025 328.00p 333.02p 325.00p 330.00p 81519
26/03/2025 330.00p 333.50p 327.50p 327.50p 43785
25/03/2025 329.00p 331.70p 325.00p 328.00p 48557
24/03/2025 328.00p 332.00p 325.04p 328.00p 61085
21/03/2025 326.00p 334.00p 325.64p 326.00p 29833
20/03/2025 333.00p 334.94p 326.48p 328.50p 53022
19/03/2025 329.00p 332.00p 324.97p 331.00p 35271
18/03/2025 327.00p 332.00p 322.78p 330.00p 92443
17/03/2025 324.00p 327.29p 320.00p 326.00p 59125
14/03/2025 322.00p 328.00p 320.75p 323.00p 56318
13/03/2025 321.00p 322.50p 317.59p 319.50p 53586
12/03/2025 320.00p 322.00p 315.00p 320.00p 35543
11/03/2025 317.00p 322.00p 316.80p 318.00p 94523
10/03/2025 322.00p 332.88p 317.00p 319.50p 91313
07/03/2025 321.00p 324.00p 317.00p 322.00p 86179
06/03/2025 322.00p 324.20p 320.00p 321.00p 61032
05/03/2025 324.00p 327.00p 321.00p 323.00p 32454
04/03/2025 326.00p 328.00p 317.00p 320.50p 79705
03/03/2025 327.00p 330.20p 324.00p 329.00p 94659
28/02/2025 325.00p 329.04p 323.84p 325.00p 48385
27/02/2025 327.00p 330.00p 325.00p 326.00p 94785
26/02/2025 333.00p 338.00p 331.00p 333.00p 96136
25/02/2025 330.00p 336.11p 328.25p 330.00p 83194
24/02/2025 330.00p 336.99p 325.00p 328.00p 89469
21/02/2025 329.00p 337.00p 329.00p 329.00p 43774
20/02/2025 337.00p 338.00p 328.20p 329.50p 59246
19/02/2025 337.00p 337.00p 329.00p 329.00p 34723
18/02/2025 335.00p 337.00p 330.00p 332.00p 137795
17/02/2025 331.00p 337.00p 330.65p 337.00p 110440
14/02/2025 332.00p 336.00p 327.00p 331.00p 58394
13/02/2025 330.00p 333.00p 328.00p 329.00p 58522
12/02/2025 334.00p 335.20p 330.80p 331.00p 76673
11/02/2025 334.00p 336.00p 329.00p 330.50p 140544
10/02/2025 333.00p 335.00p 327.00p 330.50p 150579
07/02/2025 327.00p 334.00p 327.00p 332.00p 139939
06/02/2025 329.00p 333.33p 323.00p 330.00p 117522
05/02/2025 322.00p 327.00p 322.00p 326.00p 45253
04/02/2025 322.00p 328.72p 322.00p 322.00p 19528
03/02/2025 322.00p 328.07p 322.00p 322.00p 47048
31/01/2025 329.00p 335.00p 327.00p 328.00p 44582
30/01/2025 326.00p 332.00p 324.05p 327.00p 86773
29/01/2025 322.00p 329.93p 323.00p 324.50p 35162
28/01/2025 322.00p 329.00p 322.00p 326.00p 35876
27/01/2025 325.00p 325.68p 322.00p 323.00p 34772
24/01/2025 328.00p 331.00p 325.00p 325.50p 63514
23/01/2025 328.00p 333.00p 326.00p 328.50p 43484
22/01/2025 330.00p 333.00p 328.00p 329.50p 35956
21/01/2025 329.00p 333.00p 327.02p 331.00p 27783
20/01/2025 329.00p 332.00p 326.00p 330.00p 71897
17/01/2025 328.00p 331.50p 326.00p 331.50p 180256
16/01/2025 326.00p 328.00p 321.00p 328.00p 114342
15/01/2025 322.00p 328.00p 318.00p 324.50p 54797
14/01/2025 320.00p 325.71p 318.00p 319.50p 123778
13/01/2025 319.00p 326.00p 316.00p 319.50p 90480
10/01/2025 319.00p 323.15p 316.00p 316.00p 78274
09/01/2025 318.00p 328.00p 318.00p 328.00p 47028
08/01/2025 323.00p 325.00p 320.00p 320.00p 35731
07/01/2025 321.00p 325.00p 317.00p 324.00p 40471
06/01/2025 327.00p 328.00p 321.00p 324.00p 68618
03/01/2025 324.00p 327.00p 324.00p 326.00p 72293
02/01/2025 319.00p 327.00p 319.00p 326.00p 69894
31/12/2024 319.00p 325.00p 310.00p 325.00p 34921
30/12/2024 323.00p 324.00p 317.00p 321.00p 59865
27/12/2024 316.00p 325.00p 316.00p 321.00p 23611
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

*Close Price adjusted for both dividends and splits