Aberdeen Equity Income Trust plc (LON:AEI)
London · Delayed Price · Currency is GBP · Price in GBX 394.01
+0.01 (0.00%)
Apr 2, 2026, 1:39 PM GMT
LON:AEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 395.00 | 398.00 | 391.30 | 394.00 | 394.00 | 2.34% | 166,667 |
| Mar 31, 2026 | 381.00 | 388.00 | 381.00 | 385.00 | 385.00 | 1.85% | 133,233 |
| Mar 30, 2026 | 378.00 | 381.00 | 376.00 | 378.00 | 378.00 | - | 142,512 |
| Mar 27, 2026 | 384.00 | 384.00 | 377.00 | 378.00 | 378.00 | -1.05% | 78,395 |
| Mar 26, 2026 | 384.00 | 391.00 | 379.25 | 382.00 | 382.00 | -1.55% | 123,082 |
| Mar 25, 2026 | 388.00 | 395.00 | 383.40 | 388.00 | 388.00 | 2.11% | 158,940 |
| Mar 24, 2026 | 385.00 | 390.00 | 377.31 | 380.00 | 380.00 | -1.30% | 171,066 |
| Mar 23, 2026 | 378.00 | 388.00 | 359.25 | 385.00 | 385.00 | - | 618,385 |
| Mar 20, 2026 | 390.00 | 393.00 | 383.00 | 385.00 | 385.00 | -2.04% | 211,094 |
| Mar 19, 2026 | 395.00 | 406.83 | 387.00 | 393.00 | 393.00 | -1.87% | 229,912 |
| Mar 18, 2026 | 407.00 | 409.00 | 396.40 | 400.50 | 400.50 | -1.35% | 161,930 |
| Mar 17, 2026 | 403.00 | 407.00 | 401.04 | 406.00 | 406.00 | 0.50% | 140,435 |
| Mar 16, 2026 | 405.00 | 409.00 | 401.67 | 404.00 | 404.00 | - | 112,383 |
| Mar 13, 2026 | 404.00 | 410.00 | 399.00 | 404.00 | 404.00 | -0.49% | 86,403 |
| Mar 12, 2026 | 404.00 | 411.00 | 403.02 | 406.00 | 406.00 | 0.25% | 75,331 |
| Mar 11, 2026 | 408.00 | 414.00 | 405.00 | 405.00 | 405.00 | -2.64% | 42,526 |
| Mar 10, 2026 | 414.00 | 416.00 | 406.20 | 416.00 | 416.00 | 3.23% | 105,302 |
| Mar 9, 2026 | 401.00 | 408.00 | 394.09 | 403.00 | 403.00 | -1.23% | 134,174 |
| Mar 6, 2026 | 414.00 | 422.62 | 403.00 | 408.00 | 408.00 | -0.49% | 204,704 |
| Mar 5, 2026 | 419.00 | 421.11 | 409.30 | 410.00 | 410.00 | -0.73% | 114,087 |
| Mar 4, 2026 | 414.00 | 416.00 | 393.00 | 413.00 | 413.00 | 0.24% | 135,575 |
| Mar 3, 2026 | 425.00 | 425.26 | 400.00 | 412.00 | 412.00 | -3.29% | 183,252 |
| Mar 2, 2026 | 432.00 | 432.00 | 425.00 | 426.00 | 426.00 | -1.84% | 237,531 |
| Feb 27, 2026 | 435.00 | 440.57 | 433.00 | 434.00 | 434.00 | - | 246,100 |
| Feb 26, 2026 | 434.00 | 436.10 | 432.00 | 434.00 | 434.00 | -1.36% | 164,338 |
| Feb 25, 2026 | 443.00 | 443.00 | 434.00 | 440.00 | 434.30 | 1.03% | 228,133 |
| Feb 24, 2026 | 437.00 | 438.00 | 433.75 | 435.50 | 429.86 | -0.11% | 164,943 |
| Feb 23, 2026 | 440.00 | 440.25 | 434.00 | 436.00 | 430.35 | -0.46% | 140,321 |
| Feb 20, 2026 | 435.00 | 440.00 | 430.15 | 438.00 | 432.33 | 0.46% | 176,066 |
| Feb 19, 2026 | 433.00 | 436.00 | 427.00 | 436.00 | 430.35 | 0.93% | 124,750 |
| Feb 18, 2026 | 430.00 | 437.00 | 425.00 | 432.00 | 426.40 | 0.70% | 125,794 |
| Feb 17, 2026 | 429.00 | 431.00 | 423.00 | 429.00 | 423.44 | 0.12% | 90,618 |
| Feb 16, 2026 | 429.00 | 430.00 | 425.00 | 428.50 | 422.95 | 0.82% | 102,850 |
| Feb 13, 2026 | 425.00 | 429.09 | 422.00 | 425.00 | 419.49 | -0.35% | 185,789 |
| Feb 12, 2026 | 432.00 | 434.00 | 425.00 | 426.50 | 420.97 | - | 171,258 |
| Feb 11, 2026 | 426.00 | 429.00 | 424.00 | 426.50 | 420.97 | 0.71% | 46,023 |
| Feb 10, 2026 | 425.00 | 427.00 | 420.00 | 423.50 | 418.01 | -1.05% | 89,646 |
| Feb 9, 2026 | 432.00 | 432.00 | 426.75 | 428.00 | 422.46 | - | 144,613 |
| Feb 6, 2026 | 427.00 | 430.00 | 425.00 | 428.00 | 422.46 | -0.23% | 423,515 |
| Feb 5, 2026 | 431.00 | 433.62 | 426.00 | 429.00 | 423.44 | -0.92% | 207,037 |
| Feb 4, 2026 | 430.00 | 434.00 | 425.45 | 433.00 | 427.39 | 1.64% | 132,258 |
| Feb 3, 2026 | 427.00 | 428.00 | 420.00 | 426.00 | 420.48 | -0.23% | 169,653 |
| Feb 2, 2026 | 420.00 | 427.00 | 416.00 | 427.00 | 421.47 | 0.95% | 125,050 |
| Jan 30, 2026 | 423.00 | 425.00 | 420.00 | 423.00 | 417.52 | - | 199,005 |
| Jan 29, 2026 | 424.00 | 425.00 | 421.00 | 423.00 | 417.52 | - | 133,066 |
| Jan 28, 2026 | 422.00 | 423.95 | 415.00 | 423.00 | 417.52 | 0.48% | 244,670 |
| Jan 27, 2026 | 420.00 | 422.00 | 415.00 | 421.00 | 415.55 | 0.48% | 121,714 |
| Jan 26, 2026 | 421.00 | 422.00 | 416.00 | 419.00 | 413.57 | - | 224,629 |
| Jan 23, 2026 | 419.00 | 421.00 | 418.19 | 419.00 | 413.57 | 0.24% | 148,412 |
| Jan 22, 2026 | 415.00 | 421.98 | 415.00 | 418.00 | 412.59 | 0.48% | 285,338 |