abrdn European Logistics Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	96.300	99.300	96.300	97.400	12.839	601,287
2022-07-15	94.700	96.200	94.100	95.700	12.615	428,854
2022-07-14	95.900	96.676	93.700	95.400	12.575	768,296
2022-07-13	96.500	97.900	95.600	95.900	12.641	443,855
2022-07-12	98.100	98.300	96.100	96.700	12.747	525,575
2022-07-11	100.60	100.90	99.400	99.800	13.155	160,784
2022-07-08	101.00	102.00	99.900	100.60	13.261	566,714
2022-07-07	101.60	101.80	100.40	101.20	13.340	285,719
2022-07-06	99.700	101.40	98.850	101.00	13.313	626,409
2022-07-05	98.200	99.400	98.100	98.100	12.931	257,419
2022-07-04	98.900	100.70	98.400	98.400	12.971	349,349
2022-07-01	100.00	102.40	98.600	98.600	12.997	404,170
2022-06-30	103.20	103.36	99.000	99.600	13.129	899,617
2022-06-29	106.00	106.00	103.40	103.60	13.656	1,240,344
2022-06-28	105.00	105.60	104.42	105.60	13.920	327,033
2022-06-27	104.40	105.00	103.57	104.40	13.762	187,340
2022-06-24	102.80	104.40	102.60	104.40	13.762	348,360
2022-06-23	103.60	104.40	103.40	103.40	13.630	1,014,842
2022-06-22	104.00	105.00	102.80	104.00	13.709	558,861
2022-06-21	105.00	105.40	104.31	104.40	13.762	287,909
2022-06-20	104.00	105.60	102.80	104.60	13.788	543,903
2022-06-17	101.20	107.00	100.80	107.00	14.104	2,670,986
2022-06-16	100.80	101.31	100.20	100.80	13.287	206,107
2022-06-15	101.00	101.20	100.00	100.80	13.287	381,020
2022-06-14	102.00	102.40	100.00	100.40	13.234	230,948
2022-06-13	104.00	104.00	101.80	101.80	13.419	358,570
2022-06-10	106.60	107.40	104.00	104.00	13.709	372,264
2022-06-09	107.00	107.60	106.60	106.60	14.052	436,361
2022-06-08	107.20	108.00	106.60	106.60	14.052	303,580
2022-06-07	107.60	107.80	106.20	107.00	14.104	345,992
2022-06-06	106.60	108.00	106.20	107.80	14.210	645,917
2022-06-01	107.00	107.00	105.20	105.20	13.867	377,400
2022-05-31	107.00	108.00	106.60	108.00	14.079	487,142
2022-05-30	106.80	108.00	106.20	107.40	14.001	513,837
2022-05-27	105.40	106.40	105.40	105.60	13.766	394,589
2022-05-26	107.40	107.80	105.20	105.60	13.766	385,608
2022-05-25	104.80	107.40	104.80	107.00	13.949	581,695
2022-05-24	105.80	106.20	105.00	105.60	13.766	630,862
2022-05-23	104.60	106.60	104.51	106.20	13.845	485,546
2022-05-20	103.80	105.00	103.80	104.60	13.636	405,449
2022-05-19	104.20	104.32	103.40	103.80	13.532	478,094
2022-05-18	102.60	105.20	102.40	104.60	13.636	938,819
2022-05-17	103.40	103.79	102.00	103.20	13.454	1,090,637
2022-05-16	101.60	104.00	101.33	104.00	13.558	622,004
2022-05-13	100.60	101.80	100.00	101.80	13.271	583,115
2022-05-12	102.00	102.20	100.00	100.60	13.115	379,609
2022-05-11	101.00	103.40	101.00	103.40	13.480	1,125,071
2022-05-10	100.00	102.00	100.00	101.40	13.219	501,198
2022-05-09	104.00	104.80	100.20	100.40	13.088	1,048,789
2022-05-06	103.40	105.20	102.60	104.20	13.584	648,168
2022-05-05	104.20	105.97	102.00	103.60	13.506	1,757,093
2022-05-04	106.00	106.60	103.60	104.00	13.558	439,172
2022-05-03	109.20	109.60	106.00	106.00	13.819	1,308,825
2022-04-29	110.60	110.80	109.20	109.20	14.236	946,616
2022-04-28	110.20	111.00	109.80	111.00	14.470	675,351
2022-04-27	110.60	111.17	110.20	110.20	14.366	1,977,768
2022-04-26	110.00	112.00	109.60	111.00	14.470	784,059
2022-04-25	111.00	111.00	109.00	110.20	14.366	536,729
2022-04-22	111.80	111.80	110.00	110.60	14.418	979,748
2022-04-21	109.80	111.20	109.00	110.20	14.366	1,527,469

← NewerPage 19 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.