Shares Magazine
336.00p+3.00 (+0.90%)02 May 2025, 16:35
Abrdn Equity Income Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 334.00p | 338.00p | 331.00p | 336.00p | 92,462 |
| May 1, 2025 | 331.00p | 340.00p | 330.75p | 333.00p | 95,615 |
| Apr 30, 2025 | 332.00p | 335.00p | 329.60p | 331.00p | 83,150 |
| Apr 29, 2025 | 332.00p | 335.00p | 329.00p | 331.00p | 62,128 |
| Apr 28, 2025 | 330.00p | 335.01p | 329.55p | 331.00p | 94,858 |
| Apr 25, 2025 | 327.00p | 332.00p | 326.00p | 329.50p | 118,186 |
| Apr 24, 2025 | 324.00p | 340.00p | 321.00p | 326.50p | 93,460 |
| Apr 23, 2025 | 324.00p | 330.00p | 324.00p | 325.00p | 102,043 |
| Apr 22, 2025 | 320.00p | 324.07p | 315.00p | 324.00p | 51,677 |
| Apr 17, 2025 | 324.00p | 325.00p | 316.20p | 323.00p | 40,111 |
| Apr 16, 2025 | 314.00p | 326.00p | 314.00p | 323.00p | 71,007 |
| Apr 15, 2025 | 318.00p | 323.00p | 312.11p | 320.50p | 128,747 |
| Apr 14, 2025 | 319.00p | 320.00p | 308.08p | 315.00p | 117,283 |
| Apr 11, 2025 | 306.00p | 312.00p | 301.00p | 304.00p | 214,934 |
| Apr 10, 2025 | 310.00p | 314.00p | 303.00p | 303.00p | 258,456 |
| Apr 9, 2025 | 294.00p | 297.99p | 278.00p | 288.50p | 144,485 |
| Apr 8, 2025 | 295.00p | 304.00p | 294.97p | 298.00p | 189,681 |
| Apr 7, 2025 | 290.00p | 298.33p | 285.00p | 290.50p | 325,342 |
| Apr 4, 2025 | 316.00p | 320.00p | 297.00p | 301.00p | 173,849 |
| Apr 3, 2025 | 320.00p | 326.00p | 316.00p | 316.00p | 105,704 |
| Apr 2, 2025 | 324.00p | 332.00p | 320.00p | 325.50p | 79,795 |
| Apr 1, 2025 | 327.00p | 330.00p | 324.36p | 326.00p | 152,312 |
| Mar 31, 2025 | 324.00p | 332.00p | 323.00p | 325.50p | 79,868 |
| Mar 28, 2025 | 329.00p | 333.50p | 325.00p | 329.00p | 70,643 |
| Mar 27, 2025 | 328.00p | 333.02p | 325.00p | 330.00p | 81,518 |
| Mar 26, 2025 | 330.00p | 333.50p | 327.50p | 327.50p | 43,784 |
| Mar 25, 2025 | 329.00p | 331.70p | 325.00p | 328.00p | 48,555 |
| Mar 24, 2025 | 328.00p | 332.00p | 325.04p | 328.00p | 61,086 |
| Mar 21, 2025 | 326.00p | 334.00p | 325.64p | 326.00p | 39,831 |
| Mar 20, 2025 | 333.00p | 334.94p | 326.48p | 328.50p | 53,022 |
| Mar 19, 2025 | 329.00p | 332.00p | 324.97p | 331.00p | 35,271 |
| Mar 18, 2025 | 327.00p | 332.00p | 322.79p | 330.00p | 92,441 |
| Mar 17, 2025 | 324.00p | 327.29p | 320.00p | 326.00p | 59,123 |
| Mar 14, 2025 | 322.00p | 328.00p | 320.75p | 323.00p | 56,316 |
| Mar 13, 2025 | 321.00p | 322.50p | 317.59p | 319.50p | 53,585 |
| Mar 12, 2025 | 320.00p | 322.00p | 315.00p | 320.00p | 35,542 |
| Mar 11, 2025 | 317.00p | 322.00p | 316.80p | 318.00p | 94,522 |
| Mar 10, 2025 | 322.00p | 332.88p | 317.00p | 319.50p | 91,313 |
| Mar 7, 2025 | 321.00p | 324.00p | 317.00p | 322.00p | 86,178 |
| Mar 6, 2025 | 322.00p | 324.20p | 320.00p | 321.00p | 61,032 |
| Mar 5, 2025 | 324.00p | 327.00p | 321.00p | 323.00p | 32,455 |
| Mar 4, 2025 | 326.00p | 328.00p | 317.00p | 320.50p | 104,785 |
| Mar 3, 2025 | 327.00p | 330.20p | 324.00p | 329.00p | 94,659 |
| Feb 28, 2025 | 325.00p | 329.04p | 323.84p | 325.00p | 48,385 |
| Feb 27, 2025 | 327.00p | 330.00p | 325.00p | 326.00p | 94,784 |
| Feb 26, 2025 | 333.00p | 338.00p | 331.00p | 333.00p | 96,136 |
| Feb 25, 2025 | 330.00p | 336.11p | 328.25p | 330.00p | 83,194 |
| Feb 24, 2025 | 330.00p | 336.99p | 325.00p | 328.00p | 89,469 |
| Feb 21, 2025 | 329.00p | 337.00p | 329.00p | 329.00p | 65,684 |
| Feb 20, 2025 | 337.00p | 338.00p | 328.20p | 329.50p | 59,246 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.