abrdn European Logistics Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 61.000 | 61.700 | 61.000 | 61.000 | 8.890 | 617,348 |
| 2024-03-13 | 61.000 | 61.600 | 60.106 | 61.000 | 8.890 | 895,757 |
| 2024-03-12 | 63.100 | 63.548 | 60.997 | 61.000 | 8.890 | 443,724 |
| 2024-03-11 | 64.000 | 64.160 | 62.500 | 63.100 | 9.196 | 368,273 |
| 2024-03-08 | 64.000 | 65.600 | 62.700 | 63.000 | 9.182 | 704,105 |
| 2024-03-07 | 65.000 | 65.300 | 63.700 | 63.700 | 9.284 | 397,022 |
| 2024-03-06 | 64.900 | 67.000 | 64.348 | 64.600 | 9.415 | 666,604 |
| 2024-03-05 | 64.500 | 64.500 | 63.722 | 64.400 | 9.386 | 648,720 |
| 2024-03-04 | 63.500 | 64.800 | 63.100 | 63.900 | 9.313 | 864,061 |
| 2024-03-01 | 63.200 | 64.900 | 62.600 | 63.200 | 9.211 | 550,773 |
| 2024-02-29 | 64.200 | 64.700 | 62.400 | 63.800 | 9.298 | 1,194,170 |
| 2024-02-28 | 64.000 | 64.000 | 63.397 | 63.400 | 9.240 | 1,078,285 |
| 2024-02-27 | 63.400 | 64.200 | 63.000 | 64.100 | 9.342 | 1,334,826 |
| 2024-02-26 | 63.500 | 64.500 | 63.300 | 63.400 | 9.240 | 508,479 |
| 2024-02-23 | 62.100 | 63.986 | 62.100 | 63.500 | 9.254 | 674,453 |
| 2024-02-22 | 63.000 | 63.470 | 63.000 | 63.100 | 9.196 | 262,828 |
| 2024-02-21 | 63.000 | 63.700 | 62.836 | 63.200 | 9.211 | 518,876 |
| 2024-02-20 | 63.300 | 64.000 | 61.844 | 63.000 | 9.182 | 644,519 |
| 2024-02-19 | 60.700 | 63.304 | 60.292 | 63.300 | 9.225 | 3,622,413 |
| 2024-02-16 | 60.100 | 60.703 | 59.500 | 60.500 | 8.817 | 391,533 |
| 2024-02-15 | 59.100 | 60.500 | 58.800 | 60.000 | 8.744 | 352,745 |
| 2024-02-14 | 58.500 | 59.827 | 58.300 | 58.800 | 8.569 | 545,039 |
| 2024-02-13 | 57.500 | 59.000 | 57.000 | 59.000 | 8.599 | 4,701,928 |
| 2024-02-12 | 58.400 | 58.569 | 57.786 | 58.200 | 8.482 | 262,715 |
| 2024-02-09 | 58.100 | 59.100 | 57.797 | 57.800 | 8.424 | 620,397 |
| 2024-02-08 | 58.500 | 58.674 | 57.998 | 58.000 | 8.453 | 430,461 |
| 2024-02-07 | 58.400 | 59.006 | 58.300 | 58.600 | 8.540 | 1,762,573 |
| 2024-02-06 | 58.400 | 58.851 | 57.900 | 58.300 | 8.497 | 1,630,485 |
| 2024-02-05 | 58.000 | 59.123 | 57.100 | 58.400 | 8.511 | 948,652 |
| 2024-02-02 | 58.900 | 59.400 | 57.788 | 58.300 | 8.497 | 681,687 |
| 2024-02-01 | 59.500 | 59.500 | 57.900 | 58.600 | 8.540 | 692,572 |
| 2024-01-31 | 58.400 | 59.000 | 57.300 | 58.300 | 8.497 | 1,726,810 |
| 2024-01-30 | 56.800 | 57.700 | 56.800 | 57.500 | 8.380 | 1,022,735 |
| 2024-01-29 | 56.900 | 58.248 | 56.500 | 57.300 | 8.351 | 1,666,098 |
| 2024-01-26 | 55.600 | 56.900 | 55.500 | 56.700 | 8.263 | 1,250,685 |
| 2024-01-25 | 56.500 | 57.000 | 54.700 | 56.000 | 8.161 | 2,523,009 |
| 2024-01-24 | 55.300 | 56.500 | 54.804 | 56.000 | 8.161 | 1,021,779 |
| 2024-01-23 | 54.300 | 55.000 | 52.700 | 54.900 | 8.001 | 3,804,531 |
| 2024-01-22 | 55.000 | 55.500 | 53.300 | 53.900 | 7.855 | 4,683,036 |
| 2024-01-19 | 53.600 | 53.903 | 52.800 | 53.900 | 7.855 | 1,029,378 |
| 2024-01-18 | 55.200 | 55.200 | 52.700 | 53.000 | 7.724 | 769,368 |
| 2024-01-17 | 55.000 | 55.400 | 53.100 | 53.600 | 7.812 | 593,245 |
| 2024-01-16 | 56.000 | 56.900 | 54.900 | 54.900 | 8.001 | 1,127,334 |
| 2024-01-15 | 55.900 | 57.900 | 55.000 | 55.300 | 8.059 | 820,186 |
| 2024-01-12 | 56.400 | 57.445 | 55.000 | 55.000 | 8.016 | 1,546,245 |
| 2024-01-11 | 55.500 | 57.900 | 55.000 | 55.100 | 8.030 | 380,719 |
| 2024-01-10 | 55.500 | 57.900 | 55.000 | 55.000 | 8.016 | 544,272 |
| 2024-01-09 | 58.800 | 58.800 | 55.000 | 55.900 | 8.147 | 2,041,821 |
| 2024-01-08 | 57.200 | 59.200 | 56.525 | 57.400 | 8.365 | 457,031 |
| 2024-01-05 | 58.600 | 59.900 | 57.837 | 58.500 | 8.526 | 780,822 |
| 2024-01-04 | 60.000 | 60.712 | 58.800 | 59.400 | 8.657 | 278,703 |
| 2024-01-03 | 60.700 | 62.900 | 59.000 | 59.800 | 8.715 | 483,766 |
| 2024-01-02 | 61.700 | 62.900 | 60.500 | 60.900 | 8.875 | 368,778 |
| 2023-12-29 | 62.700 | 62.800 | 60.100 | 61.600 | 8.977 | 114,033 |
| 2023-12-28 | 61.500 | 62.600 | 60.100 | 61.300 | 8.934 | 339,311 |
| 2023-12-27 | 62.000 | 63.200 | 60.600 | 61.100 | 8.905 | 266,604 |
| 2023-12-22 | 61.900 | 62.900 | 60.960 | 61.900 | 9.021 | 148,123 |
| 2023-12-21 | 62.900 | 63.000 | 61.500 | 62.000 | 9.036 | 316,860 |
| 2023-12-20 | 62.900 | 64.000 | 60.450 | 62.000 | 9.036 | 739,133 |
| 2023-12-19 | 60.900 | 61.700 | 59.446 | 60.800 | 8.861 | 423,536 |
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.