abrdn European Logistics Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	74.900	75.860	73.800	74.700	10.137	211,200
2023-01-06	74.600	75.000	73.050	73.900	10.028	1,389,734
2023-01-05	75.000	75.960	74.200	75.000	10.178	1,399,062
2023-01-04	73.900	75.000	73.800	73.800	10.015	759,820
2023-01-03	70.700	73.900	68.100	72.300	9.811	700,777
2022-12-30	68.500	70.700	68.100	68.500	9.295	65,390
2022-12-29	69.400	70.800	68.987	70.600	9.580	249,795
2022-12-28	69.200	69.956	68.421	68.600	9.309	403,838
2022-12-23	67.400	70.000	67.400	70.000	9.499	825,453
2022-12-22	68.900	68.900	67.400	67.400	9.146	326,349
2022-12-21	67.900	69.200	67.100	67.100	9.106	469,799
2022-12-20	68.000	68.900	67.800	67.800	9.200	419,623
2022-12-19	70.000	71.710	68.000	68.000	9.228	1,352,250
2022-12-16	75.300	76.350	68.300	68.300	9.268	2,647,354
2022-12-15	76.100	77.700	75.400	75.400	10.232	652,461
2022-12-14	77.200	78.000	76.849	77.300	10.490	1,066,764
2022-12-13	75.000	78.900	74.301	77.800	10.557	1,132,096
2022-12-12	74.000	75.300	72.875	74.800	10.150	369,413
2022-12-09	72.300	74.800	72.300	74.000	10.042	2,863,175
2022-12-08	73.900	75.400	72.300	72.300	9.811	297,572
2022-12-07	74.000	74.900	72.600	72.600	9.852	812,547
2022-12-06	74.600	75.800	73.600	74.300	10.083	419,827
2022-12-05	74.800	75.900	74.241	75.900	10.300	368,849
2022-12-02	72.300	75.300	72.300	74.400	10.096	533,426
2022-12-01	73.800	74.022	72.400	73.700	10.001	351,865
2022-11-30	75.200	75.900	72.392	73.200	9.770	588,628
2022-11-29	75.000	75.900	74.600	75.200	10.037	323,043
2022-11-28	75.600	76.700	75.000	75.200	10.037	349,118
2022-11-25	75.900	76.900	75.500	76.300	10.184	236,358
2022-11-24	76.100	77.000	74.840	76.400	10.198	857,740
2022-11-23	74.900	76.100	74.374	75.600	10.091	463,748
2022-11-22	76.300	76.300	74.200	75.600	10.091	356,963
2022-11-21	75.400	76.300	73.500	75.700	10.104	345,280
2022-11-18	73.500	75.400	73.000	75.400	10.064	459,028
2022-11-17	73.100	74.710	72.100	73.500	9.810	310,802
2022-11-16	74.100	76.100	72.506	72.800	9.717	545,152
2022-11-15	73.800	76.000	73.135	74.600	9.957	472,097
2022-11-14	75.100	77.500	73.100	73.400	9.797	460,346
2022-11-11	76.500	78.300	74.400	75.300	10.051	1,198,077
2022-11-10	76.400	77.900	75.100	77.200	10.304	1,222,704
2022-11-09	76.900	77.200	75.100	76.300	10.184	321,040
2022-11-08	77.000	77.600	75.750	77.000	10.278	328,773
2022-11-07	77.300	78.000	76.293	77.200	10.304	603,861
2022-11-04	78.900	79.756	76.100	77.000	10.278	1,054,921
2022-11-03	78.100	79.882	76.100	77.400	10.331	314,480
2022-11-02	80.600	82.000	79.392	81.200	10.838	895,651
2022-11-01	79.600	81.300	77.383	81.300	10.852	955,216
2022-10-31	76.200	79.200	76.200	78.000	10.411	309,912
2022-10-28	77.300	78.700	77.000	78.200	10.438	261,266
2022-10-27	77.300	80.000	77.300	79.500	10.611	1,835,661
2022-10-26	78.400	81.000	77.300	78.100	10.424	443,355
2022-10-25	79.000	82.900	78.232	81.500	10.878	569,999
2022-10-24	77.900	79.000	76.750	77.800	10.384	610,929
2022-10-21	76.700	79.173	75.788	78.500	10.478	715,377
2022-10-20	74.600	77.500	73.887	76.100	10.158	340,445
2022-10-19	77.400	78.045	74.300	75.800	10.117	317,039
2022-10-18	76.400	80.000	75.133	77.900	10.398	515,344
2022-10-17	73.900	77.800	72.100	76.500	10.211	444,663
2022-10-14	73.900	74.700	71.358	74.700	9.971	285,943
2022-10-13	72.700	74.156	71.000	71.000	9.477	393,306

← NewerPage 17 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.