abrdn European Logistics Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	66.000	67.600	65.000	65.400	9.177	417,799
2023-06-30	67.200	69.100	66.000	66.000	9.261	240,475
2023-06-29	68.200	70.000	67.300	67.500	9.471	287,009
2023-06-28	66.900	70.000	65.500	69.800	9.794	727,162
2023-06-27	65.500	66.800	64.500	66.800	9.373	978,950
2023-06-26	65.000	65.900	64.400	65.500	9.191	383,813
2023-06-23	67.500	67.760	64.000	64.900	9.107	913,843
2023-06-22	68.400	70.000	67.100	67.100	9.415	527,477
2023-06-21	71.000	71.325	69.000	69.500	9.752	227,562
2023-06-20	68.500	72.500	68.500	71.400	10.019	2,697,808
2023-06-19	68.500	69.500	67.600	69.000	9.682	1,701,594
2023-06-16	71.000	71.800	68.000	68.500	9.612	1,237,421
2023-06-15	73.700	74.500	71.000	71.900	10.089	1,199,382
2023-06-14	74.800	75.800	73.700	73.700	10.341	200,025
2023-06-13	76.300	76.736	74.200	74.300	10.426	473,387
2023-06-12	76.900	77.500	76.300	76.300	10.706	183,643
2023-06-09	77.100	77.505	75.700	76.300	10.706	242,519
2023-06-08	76.900	77.408	76.072	77.200	10.833	136,568
2023-06-07	76.600	77.600	75.700	77.600	10.889	386,276
2023-06-06	74.600	77.100	74.600	76.000	10.664	706,309
2023-06-05	75.000	77.400	74.700	77.400	10.861	367,168
2023-06-02	70.500	75.000	70.500	75.000	10.524	423,661
2023-06-01	71.400	72.400	70.000	72.400	10.159	229,277
2023-05-31	73.500	74.100	71.000	71.600	9.874	1,449,576
2023-05-30	75.500	76.300	74.000	74.800	10.315	409,883
2023-05-26	75.900	76.000	74.700	75.700	10.440	415,960
2023-05-25	77.800	78.318	75.000	75.000	10.343	404,540
2023-05-24	78.900	80.100	77.800	77.800	10.729	375,807
2023-05-23	79.500	80.900	78.500	78.900	10.881	460,458
2023-05-22	81.100	82.800	79.000	80.500	11.102	1,849,781
2023-05-19	80.000	82.968	80.000	81.600	11.253	5,942,442
2023-05-18	80.200	81.000	80.025	80.700	11.129	1,286,173
2023-05-17	78.000	80.800	77.952	80.300	11.074	1,668,988
2023-05-16	75.500	78.800	75.500	78.800	10.867	925,283
2023-05-15	73.000	75.900	72.408	75.900	10.467	780,219
2023-05-12	70.000	72.900	70.000	72.900	10.053	377,278
2023-05-11	70.000	71.900	70.000	71.400	9.847	651,083
2023-05-10	71.600	71.612	70.100	71.400	9.847	557,573
2023-05-09	71.600	71.600	70.100	70.100	9.667	642,314
2023-05-05	70.700	71.500	70.400	71.400	9.847	444,603
2023-05-04	71.100	71.200	70.000	70.000	9.653	322,903
2023-05-03	71.200	71.200	70.100	70.600	9.736	431,065
2023-05-02	70.900	71.200	70.300	71.200	9.819	283,288
2023-04-28	70.500	71.300	70.050	71.300	9.833	560,218
2023-04-27	71.000	71.343	69.000	69.600	9.598	794,920
2023-04-26	70.700	71.400	70.600	71.200	9.819	686,290
2023-04-25	71.500	71.700	70.600	71.200	9.819	355,426
2023-04-24	71.300	71.900	70.800	70.800	9.764	567,452
2023-04-21	70.600	72.000	70.600	72.000	9.929	582,903
2023-04-20	71.600	72.000	71.000	72.000	9.929	1,587,461
2023-04-19	71.900	72.000	71.200	71.600	9.874	599,916
2023-04-18	71.800	72.500	71.000	72.000	9.929	524,646
2023-04-17	71.800	72.400	70.600	72.400	9.984	584,913
2023-04-14	71.900	72.000	70.500	70.900	9.778	825,027
2023-04-13	71.900	71.900	70.719	71.800	9.902	296,458
2023-04-12	71.900	72.000	71.141	72.000	9.929	337,386
2023-04-11	71.000	72.000	69.724	71.700	9.888	335,180
2023-04-06	70.000	71.000	69.113	71.000	9.791	657,774
2023-04-05	70.000	70.700	68.502	70.000	9.653	512,027
2023-04-04	70.000	70.900	69.118	70.400	9.709	525,338

← NewerPage 15 of 22 · 1,270 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.