abrdn Equity Income Trust plc - AEI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	372.7	369	369	372.7	367	49,173
August 15, 2025	371.07	367	367	373	367	105,024
August 14, 2025	372	369.5	369.5	372	367	94,738
August 13, 2025	369.5	370	370	372	369.5	44,473
August 12, 2025	369.34	369	369	372	369	66,507
August 11, 2025	370	370	370	370	362	105,824
August 08, 2025	362.71	365.5	365.5	370	362.13	143,621
August 07, 2025	362	365	365	367	361.97	142,392
August 06, 2025	362.88	365.5	365.5	368.24	361.86	121,112
August 05, 2025	363.13	365	365	369	361	59,014
August 04, 2025	369.02	363	363	370	361	152,544
August 01, 2025	364.78	364	364	369.04	363	61,854
July 31, 2025	367.32	368	368	370	364	104,098
July 30, 2025	366.11	365	365	370	364.5	49,927
July 29, 2025	371.77	367	367	373.65	367	112,984
July 28, 2025	372.94	369	369	377	368	83,611
July 25, 2025	373.19	371	371	376	368.76	39,466
July 24, 2025	369.96	371.5	371.5	375	367	80,575
July 23, 2025	367.6	369	369	372	367.51	55,751
July 22, 2025	370	370	370	371	366.78	62,123
July 21, 2025	369.25	370	370	371	366	76,145
July 18, 2025	369.87	370	370	371.65	367.63	94,414
July 17, 2025	367	369	369	370	365	74,902
July 16, 2025	363.3	368	368	368	363.3	59,373
July 15, 2025	365.69	368	368	369	359.96	92,118
July 14, 2025	365.86	365	365	367	361	140,910
July 11, 2025	363	365	365	367	358	79,752
July 10, 2025	362	363	363	364	358	93,570
July 09, 2025	357	359	359	362	357	66,926
July 08, 2025	358.1	357	357	360	354.5	139,716
July 07, 2025	358.43	358	358	360	353	99,976
July 04, 2025	358.43	357	357	360	356	39,795
July 03, 2025	355.36	359	359	360.28	351	118,411
July 02, 2025	356	353	353	363	353	122,096
July 01, 2025	355.02	355	355	360	352	133,887
June 30, 2025	350	353	353	360	350	36,220
June 27, 2025	352.5	353	353	356	352.5	134,779
June 26, 2025	353.31	353	353	355.5	351.25	120,102
June 25, 2025	356	352	352	356	352	80,194
June 24, 2025	353.72	353	353	356	352.68	56,891
June 23, 2025	355	351	351	360	351	45,209
June 20, 2025	356	352	352	357	351.05	64,622
June 19, 2025	356.63	354	354	357	352	65,929
June 18, 2025	357.7	355	355	359	352	177,017
June 17, 2025	357	356	356	360	352	134,254
June 16, 2025	355.95	355	355	360.33	352	150,544
June 13, 2025	350	355	355	358	350	56,558
June 12, 2025	356.4	357	357	358.83	350	54,723
June 11, 2025	356.4	357	357	359	355.45	75,804
June 10, 2025	353.6	355	355	360	351	100,645
June 09, 2025	352.86	353.5	353.5	355	348.56	120,520
June 06, 2025	349.5	353	353	354	348.79	190,677
June 05, 2025	351	350	350	351	346	62,644
June 04, 2025	349.5	348	348	352	348	55,188
June 03, 2025	349.5	349	349	352	348.21	80,931
June 02, 2025	344.89	349	349	350	344.89	149,045
May 30, 2025	346.77	349	349	350	343	43,449
May 29, 2025	344.94	345	345	350	343	94,309
May 28, 2025	354	351	345.3	359	349.2	88,810
May 27, 2025	350.9	352	346.28	355	350.5	101,487

abrdn Equity Income Trust plc (AEI.L) LSE