abrdn European Logistics Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 60.600 | 60.600 | 59.600 | 59.800 | 9.002 | 333,123 |
| 2024-09-04 | 61.000 | 61.000 | 59.624 | 60.400 | 8.976 | 2,667,560 |
| 2024-09-03 | 60.400 | 62.000 | 59.600 | 60.000 | 8.917 | 1,963,198 |
| 2024-09-02 | 60.000 | 62.200 | 60.000 | 60.200 | 8.946 | 626,174 |
| 2024-08-30 | 61.000 | 61.600 | 60.200 | 61.000 | 9.065 | 829,434 |
| 2024-08-29 | 61.400 | 61.872 | 60.704 | 61.000 | 9.065 | 504,589 |
| 2024-08-28 | 61.400 | 62.400 | 61.060 | 61.400 | 9.125 | 256,541 |
| 2024-08-27 | 61.600 | 61.600 | 61.227 | 61.400 | 9.125 | 282,325 |
| 2024-08-23 | 61.800 | 62.084 | 61.000 | 61.600 | 9.154 | 615,840 |
| 2024-08-22 | 62.200 | 62.430 | 62.000 | 62.000 | 9.214 | 815,119 |
| 2024-08-21 | 62.800 | 62.900 | 61.895 | 62.200 | 9.244 | 540,617 |
| 2024-08-20 | 62.400 | 63.200 | 62.000 | 62.800 | 9.333 | 366,790 |
| 2024-08-19 | 63.200 | 63.200 | 62.357 | 62.400 | 9.273 | 199,827 |
| 2024-08-16 | 62.000 | 62.839 | 61.400 | 62.400 | 9.273 | 747,876 |
| 2024-08-15 | 62.200 | 62.528 | 62.000 | 62.000 | 9.214 | 537,788 |
| 2024-08-14 | 63.400 | 63.800 | 62.000 | 62.600 | 9.303 | 880,081 |
| 2024-08-13 | 61.800 | 63.000 | 61.600 | 63.000 | 9.362 | 451,861 |
| 2024-08-12 | 61.600 | 62.559 | 61.600 | 62.400 | 9.273 | 327,391 |
| 2024-08-09 | 62.800 | 63.800 | 61.600 | 62.400 | 9.273 | 801,700 |
| 2024-08-08 | 63.000 | 63.200 | 61.000 | 62.400 | 9.273 | 1,588,565 |
| 2024-08-07 | 61.800 | 63.000 | 61.400 | 61.800 | 9.184 | 604,369 |
| 2024-08-06 | 62.800 | 63.000 | 61.200 | 62.000 | 9.214 | 292,930 |
| 2024-08-05 | 62.400 | 62.400 | 60.600 | 61.200 | 9.095 | 515,239 |
| 2024-08-02 | 62.400 | 63.000 | 61.264 | 63.000 | 9.362 | 593,241 |
| 2024-08-01 | 61.800 | 62.400 | 61.600 | 61.800 | 9.184 | 492,539 |
| 2024-07-31 | 62.000 | 62.800 | 61.600 | 61.800 | 9.184 | 873,708 |
| 2024-07-30 | 61.800 | 62.800 | 60.800 | 61.800 | 9.184 | 345,663 |
| 2024-07-29 | 61.800 | 63.000 | 61.600 | 62.000 | 9.214 | 479,272 |
| 2024-07-26 | 62.000 | 62.800 | 61.200 | 61.400 | 9.125 | 644,590 |
| 2024-07-25 | 61.200 | 62.800 | 61.200 | 61.800 | 9.184 | 378,721 |
| 2024-07-24 | 61.000 | 62.000 | 60.764 | 62.000 | 9.214 | 1,791,866 |
| 2024-07-23 | 61.000 | 61.400 | 60.600 | 61.000 | 9.065 | 2,229,497 |
| 2024-07-22 | 60.600 | 61.000 | 60.600 | 60.800 | 9.036 | 3,089,362 |
| 2024-07-19 | 60.800 | 61.000 | 60.600 | 60.800 | 9.036 | 471,858 |
| 2024-07-18 | 61.000 | 61.000 | 60.600 | 61.000 | 9.065 | 1,008,070 |
| 2024-07-17 | 61.000 | 61.200 | 60.600 | 61.000 | 9.065 | 1,943,674 |
| 2024-07-16 | 61.000 | 61.400 | 60.700 | 61.000 | 9.065 | 1,692,150 |
| 2024-07-15 | 61.200 | 62.190 | 60.980 | 61.600 | 9.154 | 1,111,672 |
| 2024-07-12 | 62.000 | 62.198 | 60.600 | 61.000 | 9.065 | 2,604,143 |
| 2024-07-11 | 61.000 | 61.000 | 60.000 | 61.000 | 9.065 | 2,249,625 |
| 2024-07-10 | 61.000 | 61.400 | 60.200 | 60.600 | 9.006 | 1,210,117 |
| 2024-07-09 | 61.000 | 61.000 | 60.200 | 60.400 | 8.976 | 1,106,053 |
| 2024-07-08 | 61.200 | 62.600 | 60.600 | 61.000 | 9.065 | 1,431,224 |
| 2024-07-05 | 61.000 | 61.200 | 60.394 | 60.400 | 8.976 | 431,487 |
| 2024-07-04 | 60.800 | 61.000 | 59.800 | 61.000 | 9.065 | 437,500 |
| 2024-07-03 | 59.400 | 60.600 | 59.400 | 60.600 | 9.006 | 647,497 |
| 2024-07-02 | 60.600 | 61.000 | 59.000 | 60.200 | 8.946 | 952,445 |
| 2024-07-01 | 61.600 | 61.600 | 59.000 | 59.400 | 8.827 | 391,542 |
| 2024-06-28 | 59.400 | 60.000 | 59.000 | 60.000 | 8.917 | 356,087 |
| 2024-06-27 | 60.600 | 60.600 | 58.000 | 58.000 | 8.619 | 629,867 |
| 2024-06-26 | 60.000 | 60.512 | 59.800 | 60.000 | 8.917 | 266,469 |
| 2024-06-25 | 60.400 | 60.882 | 60.000 | 60.400 | 8.976 | 453,135 |
| 2024-06-24 | 60.600 | 61.400 | 60.000 | 60.400 | 8.976 | 353,385 |
| 2024-06-21 | 60.600 | 61.200 | 59.800 | 61.200 | 9.095 | 1,860,299 |
| 2024-06-20 | 61.200 | 61.770 | 60.681 | 61.000 | 9.065 | 315,345 |
| 2024-06-19 | 61.000 | 61.391 | 60.000 | 60.800 | 9.036 | 838,771 |
| 2024-06-18 | 60.400 | 61.600 | 60.400 | 60.800 | 9.036 | 304,965 |
| 2024-06-17 | 60.400 | 61.164 | 60.400 | 60.800 | 9.036 | 367,618 |
| 2024-06-14 | 60.800 | 62.200 | 60.000 | 60.000 | 8.917 | 479,759 |
| 2024-06-13 | 60.800 | 61.605 | 60.796 | 60.800 | 9.036 | 384,613 |
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.