Aberdeen Equity Income Trust plc (LON:AEI)
London · Delayed Price · Currency is GBP · Price in GBX 428.00
+8.00 (1.90%)
May 29, 2026, 5:02 PM GMT
LON:AEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 415.00 | 419.00 | 410.75 | 415.00 | 409.49 | 1.72% | 242,494 |
| May 5, 2026 | 410.00 | 411.00 | 406.32 | 408.00 | 402.58 | -0.49% | 230,737 |
| May 1, 2026 | 410.00 | 415.00 | 408.00 | 410.00 | 404.55 | -0.24% | 124,349 |
| Apr 30, 2026 | 405.00 | 413.00 | 403.31 | 411.00 | 405.54 | 0.74% | 168,754 |
| Apr 29, 2026 | 411.00 | 418.00 | 405.04 | 408.00 | 402.58 | -0.24% | 82,153 |
| Apr 28, 2026 | 410.00 | 415.00 | 407.00 | 409.00 | 403.57 | -0.49% | 81,067 |
| Apr 27, 2026 | 414.00 | 415.00 | 407.06 | 411.00 | 405.54 | -0.72% | 148,150 |
| Apr 24, 2026 | 411.00 | 416.00 | 410.00 | 414.00 | 408.50 | 0.24% | 144,288 |
| Apr 23, 2026 | 412.00 | 414.00 | 410.00 | 413.00 | 407.51 | -0.60% | 102,227 |
| Apr 22, 2026 | 415.50 | 417.00 | 411.00 | 415.50 | 409.98 | 1.09% | 89,639 |
| Apr 21, 2026 | 418.00 | 420.00 | 411.00 | 411.00 | 405.54 | -0.48% | 123,855 |
| Apr 20, 2026 | 418.00 | 420.10 | 411.00 | 413.00 | 407.51 | -1.43% | 151,624 |
| Apr 17, 2026 | 411.00 | 424.00 | 411.00 | 419.00 | 413.43 | 1.45% | 242,684 |
| Apr 16, 2026 | 411.00 | 417.00 | 410.00 | 413.00 | 407.51 | -0.72% | 99,862 |
| Apr 15, 2026 | 410.00 | 416.00 | 409.00 | 416.00 | 410.47 | 1.22% | 224,263 |
| Apr 14, 2026 | 408.00 | 412.00 | 401.00 | 411.00 | 405.54 | 0.49% | 227,821 |
| Apr 13, 2026 | 404.00 | 409.00 | 399.60 | 409.00 | 403.57 | - | 194,760 |
| Apr 10, 2026 | 412.00 | 413.00 | 407.00 | 409.00 | 403.57 | 0.49% | 162,192 |
| Apr 9, 2026 | 411.00 | 413.00 | 406.00 | 407.00 | 401.59 | -0.97% | 144,413 |
| Apr 8, 2026 | 407.00 | 416.00 | 402.63 | 411.00 | 405.54 | 4.58% | 265,749 |
| Apr 7, 2026 | 400.00 | 400.54 | 393.00 | 393.00 | 387.78 | -0.51% | 231,714 |
| Apr 2, 2026 | 392.00 | 397.00 | 386.00 | 395.00 | 389.75 | 0.25% | 178,439 |
| Apr 1, 2026 | 395.00 | 398.00 | 391.30 | 394.00 | 388.77 | 2.34% | 166,667 |
| Mar 31, 2026 | 381.00 | 390.00 | 376.74 | 385.00 | 379.88 | 1.85% | 182,061 |
| Mar 30, 2026 | 378.00 | 381.00 | 376.00 | 378.00 | 372.98 | - | 142,512 |
| Mar 27, 2026 | 384.00 | 390.19 | 367.71 | 378.00 | 372.98 | -1.05% | 173,904 |
| Mar 26, 2026 | 384.00 | 391.00 | 379.25 | 382.00 | 376.92 | -1.55% | 123,082 |
| Mar 25, 2026 | 388.00 | 395.00 | 383.40 | 388.00 | 382.84 | 2.11% | 158,940 |
| Mar 24, 2026 | 385.00 | 390.00 | 377.31 | 380.00 | 374.95 | -1.30% | 171,066 |
| Mar 23, 2026 | 378.00 | 388.00 | 359.25 | 385.00 | 379.88 | - | 618,385 |
| Mar 20, 2026 | 390.00 | 395.00 | 383.00 | 385.00 | 379.88 | -2.04% | 211,095 |
| Mar 19, 2026 | 395.00 | 406.83 | 387.00 | 393.00 | 387.78 | -1.87% | 229,912 |
| Mar 18, 2026 | 407.00 | 409.00 | 396.40 | 400.50 | 395.18 | -1.35% | 161,930 |
| Mar 17, 2026 | 403.00 | 407.00 | 401.04 | 406.00 | 400.61 | 0.50% | 140,435 |