abrdn European Logistics Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	69.000	70.000	68.415	70.000	9.653	786,067
2023-03-31	68.100	68.300	67.400	68.300	9.419	1,138,424
2023-03-30	67.000	68.592	67.000	67.400	9.295	866,978
2023-03-29	70.400	70.500	66.000	66.600	9.185	834,607
2023-03-28	72.900	73.000	69.200	69.400	9.571	477,760
2023-03-27	73.900	74.000	72.200	72.200	9.957	2,259,958
2023-03-24	72.700	73.778	71.600	72.600	10.012	1,212,180
2023-03-23	71.600	73.300	71.600	73.300	10.109	1,118,053
2023-03-22	72.000	73.400	71.000	72.200	9.957	533,438
2023-03-21	70.700	72.900	70.033	72.100	9.943	1,180,502
2023-03-20	69.600	71.600	68.900	70.500	9.722	337,969
2023-03-17	70.900	71.500	69.600	71.500	9.860	938,361
2023-03-16	70.300	72.113	69.000	70.400	9.709	642,113
2023-03-15	70.100	70.900	68.200	69.500	9.585	1,763,468
2023-03-14	67.300	70.500	67.100	70.400	9.709	656,763
2023-03-13	70.000	70.900	67.000	67.400	9.295	791,749
2023-03-10	70.000	72.400	69.200	69.400	9.571	756,974
2023-03-09	72.000	72.900	69.700	70.100	9.667	1,274,320
2023-03-08	72.000	72.183	71.500	72.000	9.929	382,709
2023-03-07	74.000	74.000	72.000	72.400	9.984	446,420
2023-03-06	73.000	75.200	72.876	73.000	10.067	602,928
2023-03-03	73.000	73.840	72.000	72.400	9.984	483,632
2023-03-02	74.500	75.925	72.500	72.600	10.012	610,411
2023-03-01	75.500	76.400	75.000	75.000	10.178	673,854
2023-02-28	76.000	76.900	74.900	74.900	10.164	802,674
2023-02-27	75.100	75.500	74.000	75.000	10.178	550,805
2023-02-24	74.100	75.700	74.000	75.700	10.273	518,811
2023-02-23	74.700	75.270	74.000	74.000	10.042	742,825
2023-02-22	77.000	77.400	74.298	74.700	10.137	1,243,066
2023-02-21	77.700	78.100	76.600	77.200	10.476	558,560
2023-02-20	78.200	78.250	77.600	77.700	10.544	296,212
2023-02-17	77.600	78.200	77.000	78.200	10.612	1,663,269
2023-02-16	77.600	79.300	77.000	77.900	10.571	1,082,998
2023-02-15	77.600	78.608	77.600	77.700	10.544	321,762
2023-02-14	79.000	79.800	77.900	77.900	10.571	778,529
2023-02-13	77.400	79.600	76.649	78.900	10.707	1,022,679
2023-02-10	75.700	77.400	75.700	77.000	10.449	714,019
2023-02-09	76.000	77.100	75.883	76.700	10.408	1,023,876
2023-02-08	75.900	76.500	74.860	75.800	10.286	542,567
2023-02-07	75.000	75.900	74.100	75.600	10.259	242,036
2023-02-06	75.000	76.000	74.118	75.600	10.259	437,041
2023-02-03	75.400	76.000	73.300	75.300	10.218	320,187
2023-02-02	74.000	76.000	71.900	76.000	10.313	1,878,833
2023-02-01	72.900	73.900	71.400	72.000	9.770	1,095,146
2023-01-31	75.000	75.000	71.300	71.900	9.757	567,274
2023-01-30	74.000	75.000	73.100	74.800	10.150	715,003
2023-01-27	74.900	75.000	73.500	74.700	10.137	316,382
2023-01-26	74.100	74.900	72.976	73.700	10.001	953,237
2023-01-25	73.200	74.100	72.800	73.900	10.028	305,551
2023-01-24	70.900	74.000	69.623	73.600	9.988	940,487
2023-01-23	70.000	71.900	69.300	71.100	9.648	922,507
2023-01-20	70.500	72.892	70.000	70.500	9.567	1,405,553
2023-01-19	72.000	74.469	70.200	70.200	9.526	1,017,099
2023-01-18	73.500	75.200	72.300	72.300	9.811	693,007
2023-01-17	75.000	75.900	74.000	74.000	10.042	564,617
2023-01-16	75.300	76.000	74.200	75.000	10.178	788,329
2023-01-13	75.000	76.000	74.415	75.600	10.259	1,013,118
2023-01-12	73.900	75.926	73.900	75.000	10.178	817,530
2023-01-11	74.300	75.573	73.800	74.900	10.164	545,839
2023-01-10	75.900	76.000	74.000	74.500	10.110	603,384

← NewerPage 16 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.