abrdn European Logistics Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 10.630 | 10.986 | 10.520 | 10.600 | 10.600 | 80,411 |
| 2026-10-22 | 11.104 | 11.104 | 10.500 | 10.520 | 10.520 | 525,551 |
| 2026-10-21 | 10.600 | 11.200 | 10.471 | 10.800 | 10.800 | 546,895 |
| 2026-10-20 | 10.720 | 11.021 | 10.600 | 11.000 | 11.000 | 210,879 |
| 2026-10-19 | 11.300 | 11.440 | 10.580 | 10.600 | 10.600 | 974,313 |
| 2026-10-16 | 10.600 | 11.480 | 10.600 | 10.700 | 10.700 | 197,435 |
| 2026-10-15 | 10.940 | 11.080 | 10.640 | 10.640 | 10.640 | 263,350 |
| 2026-10-14 | 10.440 | 11.480 | 10.440 | 10.780 | 10.780 | 962,530 |
| 2026-10-13 | 11.200 | 11.480 | 10.700 | 10.700 | 10.700 | 435,013 |
| 2026-10-12 | 10.200 | 11.180 | 10.200 | 10.500 | 10.500 | 568,771 |
| 2026-10-09 | 10.720 | 11.180 | 10.600 | 10.700 | 10.700 | 499,904 |
| 2026-10-08 | 10.520 | 11.200 | 10.520 | 10.640 | 10.640 | 390,528 |
| 2026-10-07 | 11.000 | 11.180 | 10.500 | 10.560 | 10.560 | 1,507,759 |
| 2026-10-06 | 10.600 | 11.180 | 10.500 | 10.500 | 10.500 | 151,843 |
| 2026-10-05 | 10.600 | 11.200 | 10.500 | 11.020 | 11.020 | 169,012 |
| 2026-10-02 | 10.600 | 11.180 | 10.600 | 10.640 | 10.640 | 378,611 |
| 2026-10-01 | 10.580 | 11.180 | 10.406 | 10.520 | 10.520 | 1,030,922 |
| 2026-09-30 | 10.740 | 11.180 | 10.500 | 11.000 | 11.000 | 1,359,040 |
| 2026-09-29 | 11.100 | 11.240 | 10.320 | 10.660 | 10.660 | 1,028,543 |
| 2026-09-28 | 10.600 | 11.364 | 10.600 | 10.700 | 10.700 | 413,876 |
| 2026-09-25 | 10.680 | 11.060 | 10.364 | 10.660 | 10.660 | 3,198,064 |
| 2026-09-24 | 10.600 | 11.480 | 10.337 | 10.500 | 10.500 | 279,435 |
| 2026-09-23 | 10.800 | 11.040 | 10.600 | 10.620 | 10.620 | 731,698 |
| 2026-09-22 | 10.800 | 11.040 | 10.580 | 10.700 | 10.700 | 452,373 |
| 2026-09-21 | 10.960 | 11.500 | 10.500 | 10.900 | 10.900 | 805,974 |
| 2026-09-18 | 10.500 | 10.960 | 10.240 | 10.300 | 10.300 | 1,479,032 |
| 2026-09-17 | 10.220 | 11.080 | 10.220 | 10.800 | 10.800 | 787,653 |
| 2026-09-16 | 10.680 | 11.080 | 10.600 | 10.600 | 10.600 | 223,766 |
| 2026-09-15 | 10.980 | 11.040 | 10.600 | 10.600 | 10.600 | 420,167 |
| 2026-09-14 | 11.160 | 11.500 | 10.520 | 10.700 | 10.700 | 2,064,008 |
| 2026-09-11 | 10.640 | 11.000 | 10.640 | 10.900 | 10.900 | 813,655 |
| 2026-09-10 | 10.720 | 11.000 | 10.505 | 10.920 | 10.920 | 390,395 |
| 2026-09-09 | 10.760 | 10.900 | 10.460 | 10.760 | 10.760 | 5,732,304 |
| 2026-09-08 | 10.900 | 11.808 | 10.400 | 10.640 | 10.640 | 5,643,517 |
| 2026-09-07 | 10.680 | 11.200 | 10.580 | 10.900 | 10.900 | 582,707 |
| 2026-09-04 | 11.200 | 11.200 | 10.425 | 10.700 | 10.700 | 554,347 |
| 2026-09-03 | 10.000 | 11.900 | 9.530 | 10.980 | 10.980 | 5,134,543 |
| 2026-09-02 | 17.380 | 17.380 | 16.800 | 17.340 | 10.740 | 950,021 |
| 2026-09-01 | 17.380 | 17.380 | 16.863 | 17.280 | 10.703 | 1,213,998 |
| 2026-08-28 | 17.460 | 17.690 | 16.620 | 17.300 | 10.715 | 628,215 |
| 2026-08-27 | 18.200 | 18.382 | 16.555 | 17.380 | 10.765 | 2,039,967 |
| 2026-08-26 | 19.200 | 19.371 | 19.000 | 19.200 | 10.653 | 1,697,427 |
| 2026-08-25 | 18.200 | 19.380 | 18.200 | 19.200 | 10.653 | 487,084 |
| 2026-08-24 | 19.500 | 19.500 | 19.000 | 19.000 | 10.542 | 734,062 |
| 2026-08-21 | 18.900 | 19.500 | 18.800 | 19.260 | 10.687 | 4,181,512 |
| 2026-08-20 | 18.900 | 18.900 | 18.700 | 18.720 | 10.387 | 127,899 |
| 2026-08-19 | 18.700 | 18.960 | 18.700 | 18.880 | 10.476 | 239,925 |
| 2026-08-18 | 18.700 | 19.160 | 18.700 | 18.760 | 10.409 | 588,130 |
| 2026-08-17 | 18.700 | 19.180 | 18.700 | 18.700 | 10.376 | 333,439 |
| 2026-08-14 | 18.760 | 19.200 | 18.700 | 18.720 | 10.387 | 393,350 |
| 2026-08-13 | 19.000 | 19.000 | 18.720 | 18.800 | 10.431 | 277,247 |
| 2026-08-12 | 18.800 | 19.000 | 18.700 | 19.000 | 10.542 | 750,645 |
| 2026-08-11 | 18.200 | 19.000 | 18.200 | 18.820 | 10.442 | 512,234 |
| 2026-08-10 | 19.000 | 19.162 | 18.740 | 18.980 | 10.531 | 2,055,515 |
| 2026-08-07 | 19.000 | 19.000 | 18.740 | 18.900 | 10.487 | 3,417,051 |
| 2026-08-06 | 19.360 | 19.480 | 18.900 | 18.940 | 10.509 | 1,890,432 |
| 2026-08-05 | 19.000 | 19.480 | 18.900 | 19.300 | 10.709 | 1,015,817 |
| 2026-08-04 | 19.000 | 19.100 | 18.740 | 19.040 | 10.565 | 3,933,907 |
| 2026-08-03 | 19.000 | 19.200 | 18.600 | 19.000 | 10.542 | 1,415,338 |
| 2026-07-31 | 18.700 | 19.000 | 18.700 | 19.000 | 10.542 | 70,583 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.0660 GBP |
| 2026-08-27 | 0.0200 GBP |
| 2026-05-14 | 0.0200 GBP |
| 2026-05-13 | 0.0400 GBP |
| 2025-12-15 | 0.1000 GBP |
| 2025-11-27 | 0.0088 GBP |
| 2025-09-15 | 0.1300 GBP |
| 2025-08-28 | 0.0086 GBP |
| 2025-07-29 | 0.1200 GBP |
| 2025-05-29 | 0.0089 GBP |
| 2025-03-05 | 0.0400 GBP |
| 2025-02-27 | 0.0081 GBP |
| 2024-12-05 | 0.0087 GBP |
| 2024-09-05 | 0.0077 GBP |
| 2024-06-06 | 0.0121 GBP |
| 2023-11-30 | 0.0123 GBP |
| 2023-08-31 | 0.0122 GBP |
| 2023-06-01 | 0.0123 GBP |
| 2023-03-02 | 0.0120 GBP |
| 2022-12-01 | 0.0120 GBP |
| 2022-09-01 | 0.0120 GBP |
| 2022-06-01 | 0.0119 GBP |
| 2022-03-03 | 0.0121 GBP |
| 2021-12-02 | 0.0121 GBP |
| 2021-09-02 | 0.0120 GBP |
| 2021-06-03 | 0.0120 GBP |
| 2021-03-04 | 0.0123 GBP |
| 2020-12-03 | 0.0123 GBP |
| 2020-09-03 | 0.0123 GBP |
| 2020-06-04 | 0.0123 GBP |
| 2020-03-05 | 0.0126 GBP |
| 2019-11-28 | 0.0126 GBP |
| 2019-09-19 | 0.0126 GBP |
| 2019-06-20 | 0.0126 GBP |
| 2019-03-07 | 0.0129 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.