Aberdeen Equity Income Trust plc (LON:AEI)
London · Delayed Price · Currency is GBP · Price in GBX 381.00
+2.00 (0.53%)
Oct 15, 2025, 4:35 PM BST
LON:AEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 377.00 | 382.00 | 377.00 | 381.45 | 381.45 | 0.65% | 14,627 |
| Oct 14, 2025 | 378.63 | 381.00 | 375.00 | 379.00 | 379.00 | 0.26% | 74,381 |
| Oct 13, 2025 | 375.75 | 381.00 | 374.00 | 378.00 | 378.00 | -0.79% | 159,898 |
| Oct 10, 2025 | 380.10 | 383.00 | 378.00 | 381.00 | 381.00 | - | 185,750 |
| Oct 9, 2025 | 384.00 | 384.00 | 378.00 | 381.00 | 381.00 | - | 117,171 |
| Oct 8, 2025 | 378.95 | 383.00 | 375.00 | 381.00 | 381.00 | 0.66% | 161,812 |
| Oct 7, 2025 | 380.93 | 382.00 | 375.19 | 378.50 | 378.50 | 1.20% | 60,732 |
| Oct 6, 2025 | 372.95 | 385.19 | 372.95 | 374.00 | 374.00 | -0.53% | 93,023 |
| Oct 3, 2025 | 373.30 | 377.00 | 372.00 | 376.00 | 376.00 | -0.27% | 109,087 |
| Oct 2, 2025 | 378.13 | 379.00 | 372.00 | 377.00 | 377.00 | -0.53% | 64,000 |
| Oct 1, 2025 | 375.00 | 380.00 | 371.20 | 379.00 | 379.00 | 0.26% | 79,267 |
| Sep 30, 2025 | 376.99 | 378.03 | 373.58 | 378.00 | 378.00 | 1.07% | 164,710 |
| Sep 29, 2025 | 373.99 | 377.00 | 369.00 | 374.00 | 374.00 | - | 60,378 |
| Sep 26, 2025 | 370.74 | 375.00 | 368.09 | 374.00 | 374.00 | 0.54% | 238,455 |
| Sep 25, 2025 | 368.35 | 372.00 | 364.00 | 372.00 | 372.00 | 2.20% | 65,546 |
| Sep 24, 2025 | 370.00 | 370.00 | 364.00 | 364.00 | 364.00 | -1.62% | 60,409 |
| Sep 23, 2025 | 367.00 | 371.00 | 363.00 | 370.00 | 370.00 | 2.21% | 106,545 |
| Sep 22, 2025 | 362.45 | 368.00 | 360.00 | 362.00 | 362.00 | -0.82% | 94,781 |
| Sep 19, 2025 | 364.50 | 367.00 | 360.00 | 365.00 | 365.00 | - | 131,732 |
| Sep 18, 2025 | 364.50 | 367.00 | 362.00 | 365.00 | 365.00 | 0.55% | 53,787 |
| Sep 17, 2025 | 366.56 | 367.00 | 362.00 | 363.00 | 363.00 | -0.82% | 65,695 |
| Sep 16, 2025 | 363.00 | 369.00 | 360.00 | 366.00 | 366.00 | -0.27% | 71,567 |
| Sep 15, 2025 | 364.40 | 370.00 | 363.00 | 367.00 | 367.00 | 0.14% | 88,416 |
| Sep 12, 2025 | 369.00 | 369.00 | 364.00 | 366.50 | 366.50 | -0.41% | 116,825 |
| Sep 11, 2025 | 367.00 | 368.00 | 363.06 | 368.00 | 368.00 | 0.55% | 170,740 |
| Sep 10, 2025 | 368.06 | 369.50 | 363.00 | 366.00 | 366.00 | - | 112,353 |
| Sep 9, 2025 | 367.48 | 371.00 | 361.00 | 366.00 | 366.00 | 0.27% | 111,968 |
| Sep 8, 2025 | 365.28 | 368.00 | 361.00 | 365.00 | 365.00 | -0.27% | 83,644 |
| Sep 5, 2025 | 365.00 | 370.15 | 364.90 | 366.00 | 366.00 | -0.54% | 97,937 |
| Sep 4, 2025 | 366.74 | 372.00 | 362.96 | 368.00 | 368.00 | 0.55% | 66,344 |
| Sep 3, 2025 | 366.00 | 372.86 | 364.79 | 366.00 | 366.00 | - | 186,062 |
| Sep 2, 2025 | 371.90 | 374.00 | 364.00 | 366.00 | 366.00 | -1.35% | 186,994 |
| Sep 1, 2025 | 373.00 | 373.10 | 366.00 | 371.00 | 371.00 | -0.27% | 106,599 |
| Aug 29, 2025 | 372.65 | 373.00 | 368.00 | 372.00 | 372.00 | -0.27% | 226,941 |
| Aug 28, 2025 | 372.35 | 375.00 | 367.00 | 373.00 | 373.00 | -0.80% | 134,418 |
| Aug 27, 2025 | 376.60 | 379.00 | 370.00 | 376.00 | 370.30 | 0.27% | 271,344 |
| Aug 26, 2025 | 378.68 | 380.00 | 372.00 | 375.00 | 369.32 | -0.92% | 140,940 |
| Aug 22, 2025 | 374.84 | 378.95 | 374.71 | 378.50 | 372.76 | 1.20% | 154,111 |
| Aug 21, 2025 | 375.00 | 376.42 | 368.00 | 374.00 | 368.33 | - | 117,793 |
| Aug 20, 2025 | 371.75 | 375.00 | 370.25 | 374.00 | 368.33 | 0.40% | 61,645 |
| Aug 19, 2025 | 368.09 | 374.00 | 367.45 | 372.50 | 366.85 | 0.95% | 83,324 |
| Aug 18, 2025 | 372.70 | 372.70 | 367.00 | 369.00 | 363.41 | 0.54% | 48,358 |
| Aug 15, 2025 | 371.07 | 373.00 | 367.00 | 367.00 | 361.44 | -0.68% | 105,024 |
| Aug 14, 2025 | 372.00 | 372.00 | 367.00 | 369.50 | 363.90 | -0.14% | 89,629 |
| Aug 13, 2025 | 369.50 | 372.00 | 369.50 | 370.00 | 364.39 | 0.27% | 44,473 |
| Aug 12, 2025 | 369.34 | 372.00 | 369.00 | 369.00 | 363.41 | -0.27% | 66,507 |
| Aug 11, 2025 | 370.00 | 370.00 | 362.00 | 370.00 | 364.39 | 1.23% | 105,824 |
| Aug 8, 2025 | 362.71 | 370.00 | 362.13 | 365.50 | 359.96 | 0.14% | 143,621 |
| Aug 7, 2025 | 362.00 | 367.00 | 361.97 | 365.00 | 359.47 | -0.14% | 142,392 |
| Aug 6, 2025 | 362.88 | 368.24 | 361.86 | 365.50 | 359.96 | 0.14% | 121,112 |