Aberdeen Equity Income Trust plc (LON:AEI)
London · Delayed Price · Currency is GBP · Price in GBX 451.00
+3.00 (0.67%)
Jul 16, 2026, 4:35 PM GMT
LON:AEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 447.00 | 452.00 | 445.00 | 451.00 | 451.00 | 0.67% | 47,326 |
| Jul 15, 2026 | 449.00 | 451.00 | 445.50 | 448.00 | 448.00 | - | 111,303 |
| Jul 14, 2026 | 443.00 | 450.00 | 439.00 | 448.00 | 448.00 | - | 173,865 |
| Jul 13, 2026 | 444.00 | 448.00 | 439.00 | 448.00 | 448.00 | 0.90% | 111,894 |
| Jul 10, 2026 | 443.00 | 445.78 | 439.00 | 444.00 | 444.00 | 0.23% | 181,695 |
| Jul 9, 2026 | 440.04 | 443.00 | 439.00 | 443.00 | 443.00 | 0.68% | 38,921 |
| Jul 8, 2026 | 442.00 | 444.00 | 436.00 | 440.00 | 440.00 | -1.12% | 162,708 |
| Jul 7, 2026 | 442.50 | 445.00 | 444.00 | 445.00 | 445.00 | 0.45% | 55,089 |
| Jul 6, 2026 | 446.00 | 451.00 | 441.00 | 443.00 | 443.00 | -0.23% | 97,138 |
| Jul 3, 2026 | 442.00 | 446.00 | 434.45 | 444.00 | 444.00 | 0.45% | 167,190 |
| Jul 2, 2026 | 436.00 | 442.00 | 429.00 | 442.00 | 442.00 | 1.61% | 118,260 |
| Jul 1, 2026 | 432.00 | 435.00 | 429.60 | 435.00 | 435.00 | 0.69% | 73,829 |
| Jun 30, 2026 | 429.41 | 433.00 | 431.00 | 432.00 | 432.00 | - | 115,811 |
| Jun 29, 2026 | 434.00 | 434.00 | 426.00 | 432.00 | 432.00 | -0.46% | 114,985 |
| Jun 26, 2026 | 427.00 | 434.00 | 424.28 | 434.00 | 434.00 | 0.46% | 165,002 |
| Jun 25, 2026 | 423.04 | 432.00 | 427.00 | 432.00 | 432.00 | 1.65% | 83,214 |
| Jun 24, 2026 | 422.00 | 427.00 | 422.00 | 425.00 | 425.00 | 0.24% | 120,074 |
| Jun 23, 2026 | 425.25 | 424.00 | 422.00 | 424.00 | 424.00 | - | 26,906 |
| Jun 22, 2026 | 424.50 | 425.00 | 423.00 | 424.00 | 424.00 | -0.47% | 123,294 |
| Jun 19, 2026 | 426.00 | 429.00 | 424.00 | 426.00 | 426.00 | - | 149,328 |
| Jun 18, 2026 | 429.00 | 429.00 | 423.00 | 426.00 | 426.00 | -0.23% | 94,725 |
| Jun 17, 2026 | 427.00 | 432.00 | 422.00 | 427.00 | 427.00 | -0.70% | 111,877 |
| Jun 16, 2026 | 430.00 | 433.00 | 428.00 | 430.00 | 430.00 | - | 76,102 |
| Jun 15, 2026 | 430.00 | 437.00 | 428.00 | 430.00 | 430.00 | - | 49,446 |
| Jun 12, 2026 | 430.00 | 433.00 | 425.00 | 430.00 | 430.00 | 1.18% | 135,770 |
| Jun 11, 2026 | 422.00 | 429.00 | 420.00 | 425.00 | 425.00 | 0.24% | 110,698 |
| Jun 10, 2026 | 418.00 | 426.50 | 418.00 | 424.00 | 424.00 | 1.44% | 95,656 |
| Jun 9, 2026 | 425.00 | 426.00 | 418.00 | 418.00 | 418.00 | -1.18% | 58,376 |
| Jun 8, 2026 | 424.00 | 426.00 | 420.00 | 423.00 | 423.00 | -1.17% | 76,710 |
| Jun 5, 2026 | 422.83 | 428.00 | 425.00 | 428.00 | 428.00 | 1.66% | 38,214 |
| Jun 4, 2026 | 421.00 | 426.50 | 418.96 | 421.00 | 421.00 | -0.24% | 124,767 |
| Jun 3, 2026 | 422.52 | 424.00 | 421.00 | 422.00 | 422.00 | -0.47% | 76,357 |
| Jun 2, 2026 | 423.00 | 425.00 | 417.00 | 424.00 | 424.00 | 0.71% | 108,166 |
| Jun 1, 2026 | 420.00 | 428.00 | 418.53 | 421.00 | 421.00 | -1.64% | 113,853 |
| May 29, 2026 | 420.52 | 428.00 | 419.00 | 428.00 | 428.00 | 1.90% | 108,968 |
| May 28, 2026 | 424.00 | 425.00 | 417.36 | 420.00 | 420.00 | -0.78% | 143,514 |
| May 27, 2026 | 427.00 | 433.00 | 424.00 | 429.00 | 423.30 | 0.94% | 366,982 |
| May 26, 2026 | 425.00 | 427.00 | 421.00 | 425.00 | 419.35 | 0.12% | 91,736 |
| May 22, 2026 | 426.00 | 427.00 | 412.54 | 424.50 | 418.86 | 0.35% | 187,782 |
| May 21, 2026 | 420.00 | 424.00 | 418.00 | 423.00 | 417.38 | 0.71% | 95,742 |
| May 20, 2026 | 415.00 | 420.00 | 414.37 | 420.00 | 414.42 | 1.20% | 109,124 |
| May 19, 2026 | 415.00 | 420.00 | 414.98 | 415.00 | 409.49 | 0.24% | 117,693 |
| May 18, 2026 | 411.00 | 415.00 | 408.00 | 414.00 | 408.50 | 1.22% | 96,571 |
| May 15, 2026 | 413.00 | 417.00 | 409.00 | 409.00 | 403.57 | -1.92% | 86,733 |
| May 14, 2026 | 411.00 | 417.97 | 410.00 | 417.00 | 411.46 | 1.46% | 226,203 |
| May 13, 2026 | 412.00 | 415.00 | 406.06 | 411.00 | 405.54 | 0.74% | 157,215 |
| May 12, 2026 | 413.00 | 415.00 | 407.00 | 408.00 | 402.58 | -1.21% | 111,389 |
| May 11, 2026 | 409.00 | 414.00 | 408.00 | 413.00 | 407.51 | 1.23% | 145,774 |
| May 8, 2026 | 410.00 | 417.00 | 407.00 | 408.00 | 402.58 | -1.69% | 158,001 |
| May 7, 2026 | 414.00 | 420.00 | 411.25 | 415.00 | 409.49 | - | 128,231 |