abrdn European Logistics Income plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	59.800	60.900	59.400	60.600	8.832	2,153,918
2023-12-15	60.500	61.739	59.000	59.000	8.599	1,062,983
2023-12-14	61.800	63.600	59.200	60.700	8.846	1,005,783
2023-12-13	60.700	61.500	58.900	60.000	8.744	327,126
2023-12-12	59.700	61.900	58.500	61.400	8.948	2,346,075
2023-12-11	61.000	61.400	58.600	60.600	8.832	1,657,087
2023-12-08	61.000	61.400	60.194	60.200	8.773	626,176
2023-12-07	61.200	63.200	60.700	60.700	8.846	479,179
2023-12-06	61.200	62.900	60.887	62.600	9.123	711,999
2023-12-05	63.400	63.900	61.000	61.600	8.977	5,346,442
2023-12-04	61.900	63.500	61.900	63.100	9.196	1,007,568
2023-12-01	62.000	62.400	61.100	62.400	9.094	560,519
2023-11-30	62.100	63.000	60.480	63.000	9.182	2,176,014
2023-11-29	61.800	63.600	61.500	63.600	9.090	1,517,366
2023-11-28	61.200	61.700	60.100	61.700	8.818	1,069,993
2023-11-27	62.300	65.105	60.000	61.200	8.747	4,748,937
2023-11-24	57.000	57.500	56.800	56.800	8.118	256,075
2023-11-23	55.400	56.984	55.400	56.600	8.089	165,280
2023-11-22	56.500	58.000	54.800	56.900	8.132	533,174
2023-11-21	56.800	57.211	56.200	56.300	8.046	331,803
2023-11-20	55.900	57.800	54.000	57.800	8.261	479,129
2023-11-17	54.500	56.000	54.200	56.000	8.004	346,104
2023-11-16	55.200	56.602	54.800	54.800	7.832	275,500
2023-11-15	56.200	57.400	55.100	55.200	7.889	744,384
2023-11-14	54.000	56.100	53.084	55.800	7.975	811,279
2023-11-13	53.000	54.300	53.000	53.000	7.575	299,131
2023-11-10	54.000	54.000	51.788	53.600	7.661	317,437
2023-11-09	52.100	53.500	52.000	52.000	7.432	415,659
2023-11-08	52.900	53.500	51.527	53.000	7.575	299,866
2023-11-07	52.500	53.000	51.300	51.900	7.418	352,718
2023-11-06	52.000	54.000	51.000	52.300	7.475	546,230
2023-11-03	51.100	53.541	51.000	53.200	7.603	2,629,878
2023-11-02	51.000	53.000	51.000	51.400	7.346	1,721,783
2023-11-01	51.500	52.900	50.200	50.200	7.175	434,292
2023-10-31	51.500	53.500	50.600	51.000	7.289	1,749,843
2023-10-30	52.600	53.200	51.500	51.800	7.403	331,768
2023-10-27	51.000	54.000	51.000	52.800	7.546	750,657
2023-10-26	49.650	51.000	49.450	51.000	7.289	448,696
2023-10-25	51.400	51.400	49.600	49.600	7.089	169,664
2023-10-24	52.100	52.800	49.750	50.700	7.246	583,618
2023-10-23	52.200	52.900	52.200	52.200	7.460	523,105
2023-10-20	51.500	53.000	51.500	53.000	7.575	969,814
2023-10-19	52.200	53.500	50.288	51.800	7.403	553,832
2023-10-18	53.400	54.700	52.000	52.200	7.460	448,072
2023-10-17	55.500	56.800	53.300	54.500	7.789	489,917
2023-10-16	57.200	57.637	55.200	55.200	7.889	488,004
2023-10-13	61.000	61.600	57.700	57.700	8.246	662,733
2023-10-12	62.100	62.600	61.000	61.000	8.718	286,956
2023-10-11	62.600	62.800	62.100	62.800	8.975	262,664
2023-10-10	61.700	62.500	61.400	62.500	8.933	305,598
2023-10-09	62.900	62.900	61.700	61.700	8.818	193,876
2023-10-06	63.900	64.000	62.000	62.900	8.990	316,422
2023-10-05	63.600	64.000	62.100	63.100	9.018	531,934
2023-10-04	63.400	63.400	61.606	62.800	8.975	191,886
2023-10-03	63.000	63.500	61.673	63.500	9.075	206,570
2023-10-02	62.000	62.900	61.100	62.100	8.875	526,051
2023-09-29	61.000	62.600	60.100	62.600	8.947	439,876
2023-09-28	63.000	63.000	60.500	60.500	8.647	394,777
2023-09-27	64.500	64.900	62.900	62.900	8.990	273,876
2023-09-26	66.400	66.400	63.000	63.000	9.004	298,043

← NewerPage 13 of 22 · 1,262 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.