Aberdeen Equity Income Trust PLC GBP - AEI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	374	372.99	372.99	377	370	82,971
October 20, 2025	371	372	372	379	369	304,042
October 17, 2025	377	378	378	380.95	370	166,123
October 16, 2025	380.5	378.5	378.5	383	378	65,629
October 15, 2025	377	381	381	382.55	377	107,351
October 14, 2025	378.63	379	379	381	375	83,308
October 13, 2025	375.75	378	378	381	374	159,898
October 10, 2025	380.1	381	381	383	378	185,750
October 09, 2025	384	381	381	384	378	117,171
October 08, 2025	378.95	381	381	383	375	161,812
October 07, 2025	380.93	378.5	378.5	382	375.19	60,732
October 06, 2025	372.95	374	374	385.19	372.95	93,023
October 03, 2025	373.3	376	376	377	372	109,087
October 02, 2025	378.13	377	377	379	372	64,000
October 01, 2025	375	379	379	380	371.2	71,465
September 30, 2025	376.99	378	378	378.03	373.58	164,710
September 29, 2025	373.99	374	374	377	369	60,378
September 26, 2025	370.74	374	374	375	368.09	238,455
September 25, 2025	368.35	372	372	372	364	65,546
September 24, 2025	370	364	364	370	364	60,409
September 23, 2025	367	370	370	371	363	106,545
September 22, 2025	362.45	362	362	368	360	94,781
September 19, 2025	364.5	365	365	367	360	131,732
September 18, 2025	364.5	365	365	367	362	53,787
September 17, 2025	366.56	363	363	367	362	65,695
September 16, 2025	363	366	366	369	360	71,567
September 15, 2025	364.4	367	367	370	363	88,368
September 12, 2025	369	366.5	366.5	369	364	116,825
September 11, 2025	367	368	368	368	363.06	170,740
September 10, 2025	368.06	366	366	369.5	363	112,353
September 09, 2025	367.48	366	366	371	361	111,968
September 08, 2025	365.28	365	365	368	361	83,644
September 05, 2025	365	366	366	370.15	364.9	97,937
September 04, 2025	366.74	368	368	372	362.96	66,344
September 03, 2025	366	366	366	372.86	364.79	186,062
September 02, 2025	371.9	366	366	374	364	186,994
September 01, 2025	373	371	371	373.1	366	106,599
August 29, 2025	372.65	372	372	373	368	226,941
August 28, 2025	372.35	373	373	375	367	134,418
August 27, 2025	376.6	376	370.3	379	370	271,344
August 26, 2025	378.68	375	369.32	380	372	140,940
August 22, 2025	374.84	378.5	378.5	378.95	374.71	154,111
August 21, 2025	375	374	374	376.42	368	117,793
August 20, 2025	371.75	374	374	375	370.25	61,645
August 19, 2025	368.09	372.5	372.5	374	367.45	83,324
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

Aberdeen Equity Income Trust PLC GBP (AEI.L) LSE