Aberdeen Equity Income Trust plc (LON:AEI)
London · Delayed Price · Currency is GBP · Price in GBX 376.00
+1.00 (0.27%)
Aug 27, 2025, 6:20 PM BST
LON:AEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 376.60 | 379.00 | 370.00 | 376.00 | 376.00 | 0.27% | 271,344 |
| Aug 26, 2025 | 378.68 | 380.00 | 372.00 | 375.00 | 375.00 | -0.92% | 140,940 |
| Aug 22, 2025 | 374.84 | 378.95 | 374.71 | 378.50 | 378.50 | 1.20% | 154,111 |
| Aug 21, 2025 | 375.00 | 376.42 | 368.00 | 374.00 | 374.00 | - | 117,793 |
| Aug 20, 2025 | 371.75 | 375.00 | 370.25 | 374.00 | 374.00 | 0.40% | 61,645 |
| Aug 19, 2025 | 368.09 | 374.00 | 367.45 | 372.50 | 372.50 | 0.95% | 83,324 |
| Aug 18, 2025 | 372.70 | 372.70 | 367.00 | 369.00 | 369.00 | 0.54% | 49,173 |
| Aug 15, 2025 | 371.07 | 373.00 | 367.00 | 367.00 | 367.00 | -0.68% | 105,024 |
| Aug 14, 2025 | 372.00 | 372.00 | 367.00 | 369.50 | 369.50 | -0.14% | 94,738 |
| Aug 13, 2025 | 369.50 | 372.00 | 369.50 | 370.00 | 370.00 | 0.27% | 44,473 |
| Aug 12, 2025 | 369.34 | 372.00 | 369.00 | 369.00 | 369.00 | -0.27% | 66,507 |
| Aug 11, 2025 | 370.00 | 370.00 | 362.00 | 370.00 | 370.00 | 1.23% | 105,824 |
| Aug 8, 2025 | 362.71 | 370.00 | 362.13 | 365.50 | 365.50 | 0.14% | 143,621 |
| Aug 7, 2025 | 362.00 | 367.00 | 361.97 | 365.00 | 365.00 | -0.14% | 142,392 |
| Aug 6, 2025 | 362.88 | 368.24 | 361.86 | 365.50 | 365.50 | 0.14% | 121,112 |
| Aug 5, 2025 | 363.13 | 369.00 | 361.00 | 365.00 | 365.00 | 0.55% | 59,014 |
| Aug 4, 2025 | 369.02 | 370.00 | 361.00 | 363.00 | 363.00 | -0.27% | 152,544 |
| Aug 1, 2025 | 364.78 | 369.04 | 363.00 | 364.00 | 364.00 | -1.09% | 61,854 |
| Jul 31, 2025 | 367.32 | 370.00 | 364.00 | 368.00 | 368.00 | 0.82% | 104,098 |
| Jul 30, 2025 | 366.11 | 370.00 | 364.50 | 365.00 | 365.00 | -0.54% | 49,927 |
| Jul 29, 2025 | 371.77 | 373.65 | 367.00 | 367.00 | 367.00 | -0.54% | 112,984 |
| Jul 28, 2025 | 372.94 | 377.00 | 368.00 | 369.00 | 369.00 | -0.54% | 83,611 |
| Jul 25, 2025 | 373.19 | 376.00 | 368.76 | 371.00 | 371.00 | -0.13% | 39,466 |
| Jul 24, 2025 | 369.96 | 375.00 | 367.00 | 371.50 | 371.50 | 0.68% | 80,575 |
| Jul 23, 2025 | 367.60 | 372.00 | 367.51 | 369.00 | 369.00 | -0.27% | 55,751 |
| Jul 22, 2025 | 370.00 | 371.00 | 366.78 | 370.00 | 370.00 | - | 62,123 |
| Jul 21, 2025 | 369.25 | 371.00 | 366.00 | 370.00 | 370.00 | - | 76,145 |
| Jul 18, 2025 | 369.87 | 371.65 | 367.63 | 370.00 | 370.00 | 0.27% | 94,414 |
| Jul 17, 2025 | 367.00 | 370.00 | 365.00 | 369.00 | 369.00 | 0.27% | 74,902 |
| Jul 16, 2025 | 363.30 | 368.00 | 363.30 | 368.00 | 368.00 | - | 59,373 |
| Jul 15, 2025 | 365.69 | 369.00 | 359.96 | 368.00 | 368.00 | 0.82% | 111,639 |
| Jul 14, 2025 | 365.86 | 367.00 | 361.00 | 365.00 | 365.00 | - | 140,910 |
| Jul 11, 2025 | 363.00 | 367.00 | 358.00 | 365.00 | 365.00 | 0.55% | 79,752 |
| Jul 10, 2025 | 362.00 | 364.00 | 358.00 | 363.00 | 363.00 | 1.11% | 93,570 |
| Jul 9, 2025 | 357.00 | 362.00 | 357.00 | 359.00 | 359.00 | 0.56% | 66,926 |
| Jul 8, 2025 | 358.10 | 360.00 | 354.50 | 357.00 | 357.00 | -0.28% | 139,716 |
| Jul 7, 2025 | 358.43 | 360.00 | 353.00 | 358.00 | 358.00 | 0.28% | 99,976 |
| Jul 4, 2025 | 358.43 | 360.00 | 356.00 | 357.00 | 357.00 | -0.56% | 39,795 |
| Jul 3, 2025 | 355.36 | 360.28 | 351.00 | 359.00 | 359.00 | 1.70% | 118,411 |
| Jul 2, 2025 | 356.00 | 363.00 | 353.00 | 353.00 | 353.00 | -0.56% | 122,096 |
| Jul 1, 2025 | 355.02 | 360.00 | 352.00 | 355.00 | 355.00 | 0.57% | 133,887 |
| Jun 30, 2025 | 350.00 | 360.00 | 350.00 | 353.00 | 353.00 | - | 36,220 |
| Jun 27, 2025 | 352.50 | 356.00 | 352.50 | 353.00 | 353.00 | - | 134,779 |
| Jun 26, 2025 | 353.31 | 355.50 | 351.25 | 353.00 | 353.00 | 0.28% | 120,102 |
| Jun 25, 2025 | 356.00 | 356.00 | 352.00 | 352.00 | 352.00 | -0.28% | 80,194 |
| Jun 24, 2025 | 353.72 | 356.00 | 352.68 | 353.00 | 353.00 | 0.57% | 56,891 |
| Jun 23, 2025 | 355.00 | 360.00 | 351.00 | 351.00 | 351.00 | -0.28% | 45,209 |
| Jun 20, 2025 | 356.00 | 357.00 | 351.05 | 352.00 | 352.00 | -0.56% | 64,622 |
| Jun 19, 2025 | 356.63 | 357.00 | 352.00 | 354.00 | 354.00 | -0.28% | 65,929 |
| Jun 18, 2025 | 357.70 | 359.00 | 352.00 | 355.00 | 355.00 | -0.28% | 177,017 |