1. Share Prices

  2. Abrdn Equity Income Trust PLC (AEI)

331.00p+2.00 (+0.61%)14 Feb 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Abrdn Equity Income Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 14, 2025332.00p336.00p327.00p331.00p58,394
Feb 13, 2025330.00p333.00p328.00p329.00p58,522
Feb 12, 2025334.00p335.20p330.80p331.00p76,673
Feb 11, 2025334.00p336.00p329.00p330.50p140,544
Feb 10, 2025327.00p335.00p327.00p330.50p150,579
Feb 7, 2025327.00p334.00p327.00p332.00p139,939
Feb 6, 2025329.00p333.33p323.00p330.00p117,522
Feb 5, 2025322.00p327.00p322.00p326.00p45,253
Feb 4, 2025322.00p328.72p322.00p322.00p19,528
Feb 3, 2025322.00p328.07p322.00p322.00p47,048
Jan 31, 2025329.00p335.00p327.00p328.00p44,582
Jan 30, 2025326.00p332.00p324.05p327.00p86,773
Jan 29, 2025324.75p329.93p323.00p324.50p35,162
Jan 28, 2025322.00p329.00p322.00p326.00p35,876
Jan 27, 2025325.00p325.68p322.00p323.00p34,772
Jan 24, 2025331.00p331.00p325.00p325.50p63,514
Jan 23, 2025328.00p333.00p326.00p328.50p43,484
Jan 22, 2025330.00p334.00p328.00p329.50p59,908
Jan 21, 2025329.00p333.00p327.02p331.00p27,783
Jan 20, 2025329.00p332.00p326.00p330.00p71,897
Jan 17, 2025328.00p331.00p326.00p331.50p180,256
Jan 16, 2025326.00p328.00p321.00p328.00p114,342
Jan 15, 2025322.00p328.00p318.00p324.50p54,797
Jan 14, 2025320.00p325.71p318.00p319.50p123,778
Jan 13, 2025319.00p326.00p316.00p319.50p90,480
Jan 10, 2025319.00p323.15p316.00p316.00p78,274
Jan 9, 2025318.00p328.00p318.00p328.00p47,028
Jan 8, 2025323.00p325.00p320.75p320.00p35,731
Jan 7, 2025321.00p325.00p317.00p324.00p40,471
Jan 6, 2025327.00p328.00p321.00p324.00p68,618
Jan 3, 2025324.00p327.00p324.00p326.00p72,293
Jan 2, 2025319.00p327.00p319.00p326.00p69,894
Dec 31, 2024319.00p325.00p310.00p325.00p34,921
Dec 30, 2024323.00p324.00p317.00p321.00p59,865
Dec 27, 2024316.00p325.00p316.00p321.00p23,611
Dec 24, 2024317.00p320.00p314.00p320.00p20,115
Dec 23, 2024315.00p318.00p312.00p318.00p41,183
Dec 20, 2024313.00p320.00p312.00p320.00p106,673
Dec 19, 2024317.00p317.97p313.76p316.00p41,632
Dec 18, 2024319.00p321.00p316.00p317.00p95,957
Dec 17, 2024322.00p322.00p318.00p318.00p44,271
Dec 16, 2024323.00p326.34p320.00p322.50p121,750
Dec 13, 2024325.00p329.00p322.00p324.00p46,363
Dec 12, 2024325.00p328.00p323.00p323.00p37,527
Dec 11, 2024324.00p326.27p323.00p324.00p33,362
Dec 10, 2024324.00p327.90p324.00p325.00p57,855
Dec 9, 2024325.00p328.24p325.00p325.00p67,158
Dec 6, 2024324.00p329.04p323.00p323.00p23,646
Dec 5, 2024326.00p330.95p323.00p324.00p31,184
Dec 4, 2024328.00p335.00p326.00p331.00p119,538
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day.