Aberdeen Equity Income Trust plc (LON:AEI)
London · Delayed Price · Currency is GBP · Price in GBX 364.00
-4.00 (-1.09%)
Aug 1, 2025, 4:44 PM BST
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 364.78 | 369.04 | 363.00 | 364.00 | 364.00 | -1.09% | 46,207 |
| 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 |
| Jun 17, 2025 | 357.00 | 360.00 | 352.00 | 356.00 | 356.00 | 0.28% | 134,254 |
| Jun 16, 2025 | 355.95 | 360.33 | 352.00 | 355.00 | 355.00 | - | 150,544 |
| Jun 13, 2025 | 350.00 | 358.00 | 350.00 | 355.00 | 355.00 | -0.56% | 56,558 |
| Jun 12, 2025 | 356.40 | 358.83 | 350.00 | 357.00 | 357.00 | - | 54,723 |
| Jun 11, 2025 | 356.40 | 359.00 | 355.45 | 357.00 | 357.00 | 0.56% | 75,804 |
| Jun 10, 2025 | 353.60 | 360.00 | 351.00 | 355.00 | 355.00 | 0.42% | 100,645 |
| Jun 9, 2025 | 352.86 | 355.00 | 348.56 | 353.50 | 353.50 | 0.14% | 120,520 |
| Jun 6, 2025 | 349.50 | 354.00 | 348.79 | 353.00 | 353.00 | 0.86% | 190,677 |
| Jun 5, 2025 | 351.00 | 351.00 | 346.00 | 350.00 | 350.00 | 0.57% | 62,644 |
| Jun 4, 2025 | 349.50 | 352.00 | 348.00 | 348.00 | 348.00 | -0.29% | 55,188 |
| Jun 3, 2025 | 349.50 | 352.00 | 348.21 | 349.00 | 349.00 | - | 80,931 |
| Jun 2, 2025 | 344.89 | 350.00 | 344.89 | 349.00 | 349.00 | - | 149,045 |
| May 30, 2025 | 346.77 | 350.00 | 343.00 | 349.00 | 349.00 | 1.16% | 43,449 |
| May 29, 2025 | 344.94 | 350.00 | 343.00 | 345.00 | 345.00 | -1.71% | 94,309 |
| May 28, 2025 | 354.00 | 359.00 | 349.20 | 351.00 | 345.30 | -0.28% | 88,810 |
| May 27, 2025 | 350.90 | 355.00 | 350.50 | 352.00 | 346.28 | 0.72% | 101,487 |
| May 23, 2025 | 351.90 | 353.96 | 344.00 | 349.50 | 343.82 | 0.43% | 107,078 |