abrdn European Logistics Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 73.100 | 74.700 | 70.371 | 72.400 | 9.664 | 306,091 |
| 2022-10-11 | 77.000 | 77.000 | 73.100 | 74.400 | 9.931 | 418,534 |
| 2022-10-10 | 78.300 | 79.600 | 75.100 | 76.600 | 10.224 | 526,343 |
| 2022-10-07 | 80.800 | 80.800 | 78.700 | 79.600 | 10.625 | 437,434 |
| 2022-10-06 | 79.900 | 81.500 | 78.625 | 80.700 | 10.772 | 1,585,053 |
| 2022-10-05 | 86.000 | 87.800 | 79.200 | 80.700 | 10.772 | 472,361 |
| 2022-10-04 | 89.200 | 89.600 | 85.100 | 86.000 | 11.479 | 875,307 |
| 2022-10-03 | 90.000 | 90.200 | 86.707 | 88.500 | 11.813 | 2,006,797 |
| 2022-09-30 | 81.800 | 90.500 | 81.800 | 88.400 | 11.799 | 1,311,311 |
| 2022-09-29 | 81.000 | 82.000 | 79.328 | 81.100 | 10.825 | 550,619 |
| 2022-09-28 | 75.800 | 82.900 | 69.700 | 82.900 | 11.065 | 1,942,213 |
| 2022-09-27 | 81.800 | 83.800 | 76.000 | 76.200 | 10.171 | 663,030 |
| 2022-09-26 | 84.200 | 85.851 | 82.200 | 82.900 | 11.065 | 740,920 |
| 2022-09-23 | 92.000 | 93.000 | 84.196 | 84.500 | 11.279 | 1,408,486 |
| 2022-09-22 | 96.100 | 97.600 | 92.300 | 92.600 | 12.360 | 881,309 |
| 2022-09-21 | 98.600 | 99.800 | 96.100 | 97.800 | 13.054 | 1,284,284 |
| 2022-09-20 | 97.900 | 99.900 | 96.100 | 98.000 | 13.081 | 843,234 |
| 2022-09-16 | 98.900 | 100.40 | 97.924 | 100.00 | 13.348 | 1,432,033 |
| 2022-09-15 | 99.500 | 99.900 | 98.450 | 99.000 | 13.214 | 724,277 |
| 2022-09-14 | 99.000 | 99.000 | 96.300 | 98.500 | 13.147 | 503,792 |
| 2022-09-13 | 98.500 | 99.000 | 97.371 | 97.400 | 13.001 | 331,879 |
| 2022-09-12 | 97.500 | 99.000 | 97.328 | 98.500 | 13.147 | 433,715 |
| 2022-09-09 | 96.000 | 97.500 | 95.613 | 97.000 | 12.947 | 452,921 |
| 2022-09-08 | 94.900 | 96.600 | 94.900 | 96.000 | 12.814 | 820,401 |
| 2022-09-07 | 95.600 | 95.600 | 94.480 | 94.800 | 12.654 | 502,706 |
| 2022-09-06 | 96.800 | 96.800 | 94.800 | 95.600 | 12.760 | 461,444 |
| 2022-09-05 | 96.700 | 98.382 | 95.800 | 95.800 | 12.787 | 232,792 |
| 2022-09-02 | 96.000 | 98.200 | 95.700 | 98.100 | 13.094 | 639,267 |
| 2022-09-01 | 96.500 | 97.600 | 94.900 | 96.800 | 12.920 | 1,000,345 |
| 2022-08-31 | 97.100 | 98.200 | 96.000 | 96.500 | 12.720 | 447,344 |
| 2022-08-30 | 98.000 | 99.200 | 97.100 | 97.100 | 12.799 | 681,799 |
| 2022-08-26 | 98.000 | 99.200 | 98.000 | 98.300 | 12.958 | 352,165 |
| 2022-08-25 | 99.000 | 99.300 | 98.000 | 98.300 | 12.958 | 275,089 |
| 2022-08-24 | 100.60 | 101.00 | 98.400 | 98.400 | 12.971 | 458,449 |
| 2022-08-23 | 102.60 | 102.60 | 99.000 | 99.200 | 13.076 | 387,718 |
| 2022-08-22 | 103.60 | 105.00 | 101.00 | 102.00 | 13.445 | 393,002 |
| 2022-08-19 | 104.60 | 104.60 | 103.00 | 103.40 | 13.630 | 203,915 |
| 2022-08-18 | 103.80 | 104.45 | 103.25 | 104.00 | 13.709 | 297,021 |
| 2022-08-17 | 104.60 | 104.80 | 103.00 | 103.00 | 13.577 | 245,329 |
| 2022-08-16 | 105.80 | 105.80 | 103.80 | 104.20 | 13.735 | 330,373 |
| 2022-08-15 | 104.60 | 105.60 | 104.50 | 105.00 | 13.841 | 287,905 |
| 2022-08-12 | 106.80 | 106.80 | 104.20 | 104.80 | 13.814 | 388,194 |
| 2022-08-11 | 104.20 | 106.80 | 102.80 | 106.00 | 13.972 | 343,153 |
| 2022-08-10 | 104.00 | 104.80 | 102.00 | 104.20 | 13.735 | 402,981 |
| 2022-08-09 | 103.40 | 103.44 | 102.60 | 103.00 | 13.577 | 879,409 |
| 2022-08-08 | 101.80 | 103.80 | 101.69 | 102.60 | 13.524 | 494,193 |
| 2022-08-05 | 102.80 | 104.20 | 102.20 | 102.20 | 13.472 | 355,438 |
| 2022-08-04 | 102.20 | 104.20 | 101.20 | 102.60 | 13.524 | 193,514 |
| 2022-08-03 | 101.20 | 102.60 | 101.00 | 101.60 | 13.392 | 478,386 |
| 2022-08-02 | 103.80 | 103.80 | 101.20 | 101.60 | 13.392 | 262,877 |
| 2022-08-01 | 101.80 | 104.40 | 101.80 | 103.40 | 13.630 | 257,862 |
| 2022-07-29 | 101.00 | 105.40 | 101.00 | 105.40 | 13.893 | 581,246 |
| 2022-07-28 | 100.40 | 102.40 | 100.00 | 102.40 | 13.498 | 271,625 |
| 2022-07-27 | 101.00 | 101.44 | 100.00 | 100.00 | 13.182 | 150,515 |
| 2022-07-26 | 102.60 | 102.60 | 100.23 | 101.20 | 13.340 | 370,496 |
| 2022-07-25 | 103.00 | 103.00 | 101.60 | 101.60 | 13.392 | 90,420 |
| 2022-07-22 | 100.60 | 103.00 | 99.242 | 102.40 | 13.498 | 468,878 |
| 2022-07-21 | 100.00 | 101.00 | 98.818 | 100.20 | 13.208 | 437,883 |
| 2022-07-20 | 97.500 | 100.20 | 97.257 | 99.200 | 13.076 | 395,019 |
| 2022-07-19 | 97.700 | 97.700 | 95.500 | 97.400 | 12.839 | 252,834 |
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.