1. Share Prices

  2. Abrdn Equity Income Trust PLC (AEI)

326.00p+1.00 (+0.31%)02 Jan 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
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
Dec 3, 2024328.00p333.00p328.00p327.00p83,446
Dec 2, 2024326.00p329.57p325.50p326.00p60,056
Nov 29, 2024324.00p326.67p323.00p323.50p37,494
Nov 28, 2024325.00p326.06p324.21p324.00p41,979
Nov 27, 2024325.00p330.00p323.71p327.00p24,746
Nov 26, 2024325.00p330.00p322.00p323.50p50,538
Nov 25, 2024326.00p326.42p324.00p324.00p49,564
Nov 22, 2024324.00p331.00p321.00p326.00p88,594
Nov 21, 2024323.00p327.00p321.50p327.00p52,268
Nov 20, 2024322.00p325.00p321.61p322.00p86,466
Nov 19, 2024321.00p326.00p318.00p320.50p26,002
Nov 18, 2024323.00p323.00p317.00p321.00p47,878
Nov 15, 2024318.00p323.00p314.00p319.50p37,933
Nov 14, 2024316.00p331.00p313.00p331.00p31,966
Nov 13, 2024317.00p317.23p313.00p313.00p48,553
Nov 12, 2024317.00p318.00p315.00p315.00p68,461
Nov 11, 2024318.00p324.00p316.44p317.00p62,559
Nov 8, 2024320.00p321.98p314.00p314.00p34,138
Nov 7, 2024319.00p323.00p317.00p320.00p127,131
Nov 6, 2024320.00p322.00p317.00p317.50p89,622
Nov 5, 2024319.00p321.99p315.00p318.00p27,628
Nov 4, 2024316.00p321.50p314.50p316.50p74,642
Nov 1, 2024310.00p320.00p310.00p314.00p36,940
Oct 31, 2024315.00p319.16p313.51p313.00p47,903
Oct 30, 2024312.00p322.00p312.00p316.00p64,025
Oct 29, 2024319.00p320.00p314.70p313.50p54,395
Oct 28, 2024317.00p323.00p313.00p317.00p94,454
Oct 25, 2024319.00p325.00p317.25p321.50p52,933
Oct 24, 2024318.00p323.00p316.00p319.00p71,775
Oct 23, 2024320.00p325.93p319.40p322.50p31,909
Oct 22, 2024325.00p326.08p318.84p322.00p20,574
Oct 21, 2024325.93p325.93p323.21p322.00p122,050
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Raspberry Pi Holdings PLC662.005.92
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.204.27
Marks And Spencer Group PLC389.303.68

Fallers

CompanyPrice% Chg
Plus500 LTD2,560.00-5.47
Trainline PLC413.60-4.26
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
B&M European Value Retail S.A.356.80-2.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.