abrdn European Logistics Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 60.600 | 61.400 | 60.400 | 61.000 | 9.065 | 607,201 |
| 2024-06-11 | 60.800 | 62.200 | 60.400 | 60.800 | 9.036 | 716,757 |
| 2024-06-10 | 60.800 | 61.400 | 60.398 | 60.800 | 9.036 | 1,047,705 |
| 2024-06-07 | 61.200 | 61.723 | 60.200 | 60.800 | 9.036 | 1,185,525 |
| 2024-06-06 | 63.000 | 63.400 | 61.078 | 61.200 | 9.095 | 784,440 |
| 2024-06-05 | 63.200 | 64.000 | 62.000 | 62.600 | 9.123 | 869,490 |
| 2024-06-04 | 61.800 | 64.335 | 61.800 | 62.600 | 9.123 | 717,867 |
| 2024-06-03 | 62.600 | 63.800 | 61.000 | 62.400 | 9.094 | 734,788 |
| 2024-05-31 | 62.400 | 62.600 | 62.000 | 62.200 | 9.065 | 786,104 |
| 2024-05-30 | 64.000 | 64.000 | 62.000 | 62.200 | 9.065 | 759,682 |
| 2024-05-29 | 62.000 | 62.400 | 61.800 | 62.200 | 9.065 | 1,175,126 |
| 2024-05-28 | 62.600 | 63.600 | 61.935 | 62.800 | 9.152 | 744,531 |
| 2024-05-24 | 61.000 | 62.200 | 60.739 | 61.800 | 9.007 | 8,592,470 |
| 2024-05-23 | 62.600 | 63.000 | 61.000 | 61.600 | 8.977 | 1,782,819 |
| 2024-05-22 | 62.600 | 62.800 | 61.301 | 61.600 | 8.977 | 867,092 |
| 2024-05-21 | 62.000 | 63.600 | 61.600 | 62.000 | 9.036 | 1,665,493 |
| 2024-05-20 | 61.800 | 64.331 | 58.500 | 62.400 | 9.094 | 3,324,253 |
| 2024-05-17 | 61.400 | 62.800 | 60.574 | 60.800 | 8.861 | 207,651 |
| 2024-05-16 | 62.200 | 62.400 | 61.200 | 61.200 | 8.919 | 708,828 |
| 2024-05-15 | 60.000 | 63.000 | 59.300 | 61.800 | 9.007 | 2,246,369 |
| 2024-05-14 | 59.200 | 60.000 | 58.500 | 59.600 | 8.686 | 2,191,342 |
| 2024-05-13 | 58.600 | 60.000 | 58.000 | 59.600 | 8.686 | 1,516,609 |
| 2024-05-10 | 58.800 | 59.800 | 58.200 | 58.600 | 8.540 | 1,514,943 |
| 2024-05-09 | 59.800 | 60.000 | 58.000 | 58.800 | 8.569 | 458,042 |
| 2024-05-08 | 60.000 | 60.000 | 59.400 | 59.800 | 8.715 | 399,021 |
| 2024-05-07 | 61.000 | 61.400 | 59.600 | 60.000 | 8.744 | 885,162 |
| 2024-05-03 | 59.400 | 60.200 | 58.400 | 60.200 | 8.773 | 459,754 |
| 2024-05-02 | 60.800 | 61.400 | 58.000 | 58.800 | 8.569 | 597,905 |
| 2024-05-01 | 59.400 | 60.400 | 59.000 | 59.000 | 8.599 | 390,646 |
| 2024-04-30 | 61.200 | 61.200 | 59.200 | 59.200 | 8.628 | 675,040 |
| 2024-04-29 | 60.800 | 62.800 | 59.400 | 59.400 | 8.657 | 355,662 |
| 2024-04-26 | 61.400 | 62.200 | 60.597 | 60.600 | 8.832 | 356,727 |
| 2024-04-25 | 61.400 | 62.400 | 60.919 | 61.400 | 8.948 | 281,256 |
| 2024-04-24 | 60.800 | 61.800 | 60.000 | 61.000 | 8.890 | 228,780 |
| 2024-04-23 | 62.400 | 62.400 | 60.797 | 60.800 | 8.861 | 516,762 |
| 2024-04-22 | 61.600 | 62.080 | 61.200 | 61.600 | 8.977 | 438,212 |
| 2024-04-19 | 61.000 | 61.000 | 60.020 | 61.000 | 8.890 | 588,418 |
| 2024-04-18 | 60.800 | 60.800 | 59.800 | 60.800 | 8.861 | 306,419 |
| 2024-04-17 | 59.000 | 60.200 | 57.600 | 60.000 | 8.744 | 489,969 |
| 2024-04-16 | 59.800 | 59.800 | 57.000 | 57.600 | 8.395 | 976,201 |
| 2024-04-15 | 58.000 | 59.800 | 58.000 | 58.200 | 8.482 | 242,636 |
| 2024-04-12 | 57.600 | 59.200 | 57.600 | 58.200 | 8.482 | 165,599 |
| 2024-04-11 | 58.000 | 59.600 | 57.400 | 57.400 | 8.365 | 522,494 |
| 2024-04-10 | 58.200 | 60.600 | 57.600 | 57.600 | 8.395 | 278,813 |
| 2024-04-09 | 59.800 | 60.800 | 58.000 | 58.600 | 8.540 | 368,824 |
| 2024-04-08 | 60.800 | 60.800 | 58.496 | 58.800 | 8.569 | 570,095 |
| 2024-04-05 | 59.400 | 60.800 | 58.200 | 59.200 | 8.628 | 609,682 |
| 2024-04-04 | 59.200 | 59.742 | 58.000 | 58.000 | 8.453 | 354,251 |
| 2024-04-03 | 59.600 | 59.600 | 58.800 | 59.000 | 8.599 | 700,873 |
| 2024-04-02 | 60.400 | 60.600 | 58.400 | 58.400 | 8.511 | 736,788 |
| 2024-03-28 | 61.000 | 62.000 | 60.700 | 60.800 | 8.861 | 1,014,074 |
| 2024-03-27 | 61.400 | 61.700 | 60.330 | 61.700 | 8.992 | 563,807 |
| 2024-03-26 | 62.300 | 62.300 | 59.500 | 61.500 | 8.963 | 878,806 |
| 2024-03-25 | 62.200 | 62.700 | 60.979 | 61.100 | 8.905 | 485,179 |
| 2024-03-22 | 61.000 | 61.500 | 60.400 | 61.500 | 8.963 | 664,902 |
| 2024-03-21 | 61.000 | 62.600 | 61.000 | 61.400 | 8.948 | 981,870 |
| 2024-03-20 | 61.000 | 61.352 | 61.000 | 61.100 | 8.905 | 634,946 |
| 2024-03-19 | 61.000 | 61.396 | 61.000 | 61.100 | 8.905 | 314,922 |
| 2024-03-18 | 62.400 | 62.400 | 60.800 | 61.500 | 8.963 | 1,405,963 |
| 2024-03-15 | 61.100 | 62.300 | 60.800 | 60.800 | 8.861 | 1,895,144 |
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.