abrdn European Logistics Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	18.800	19.000	18.200	18.900	10.487	301,997
2026-07-29	19.000	19.200	18.700	19.000	10.542	90,109
2026-07-28	19.200	19.200	18.500	19.200	10.653	94,529
2026-07-27	19.200	19.200	18.500	19.060	10.576	130,802
2026-07-24	18.620	19.200	18.335	19.200	10.653	934,522
2026-07-23	18.680	19.200	18.600	19.120	10.609	434,026
2026-07-22	18.680	19.160	18.660	18.680	10.365	157,751
2026-07-21	18.660	19.260	18.644	19.200	10.653	1,014,677
2026-07-20	18.660	19.280	18.640	19.280	10.698	101,315
2026-07-17	19.300	19.300	18.600	19.280	10.698	457,776
2026-07-16	18.700	19.500	18.600	18.960	10.520	607,377
2026-07-15	19.300	19.300	18.546	19.300	10.709	857,036
2026-07-14	18.620	19.300	18.600	18.980	10.531	415,315
2026-07-13	18.700	19.500	18.680	19.060	10.576	85,526
2026-07-10	19.040	19.500	18.600	19.040	10.565	141,810
2026-07-09	19.000	19.500	18.580	19.040	10.565	653,210
2026-07-08	19.600	19.600	18.800	19.060	10.576	332,980
2026-07-07	19.560	20.000	18.580	18.740	10.398	1,954,109
2026-07-06	18.600	20.100	18.600	18.800	10.431	142,638
2026-07-03	19.300	20.400	18.569	18.640	10.343	290,084
2026-07-02	18.520	19.300	18.500	18.620	10.332	605,327
2026-07-01	18.320	19.300	18.300	19.300	10.709	87,542
2026-06-30	18.980	19.143	18.000	18.300	10.154	713,514
2026-06-29	18.620	19.280	18.000	18.840	10.454	135,252
2026-06-26	18.500	18.960	18.066	18.640	10.343	806,875
2026-06-25	18.520	19.300	18.365	18.520	10.276	1,148,442
2026-06-24	19.000	19.039	18.320	18.500	10.265	185,410
2026-06-23	18.400	19.280	18.000	18.420	10.221	175,208
2026-06-22	18.220	18.960	18.000	18.400	10.209	950,613
2026-06-19	18.400	19.000	18.224	18.500	10.265	793,594
2026-06-18	18.560	18.960	18.400	18.680	10.365	126,187
2026-06-17	18.700	19.000	18.520	18.580	10.309	305,221
2026-06-16	18.400	18.980	18.308	18.500	10.265	587,627
2026-06-15	18.600	18.980	18.471	18.580	10.309	355,554
2026-06-12	19.280	19.300	18.497	18.740	10.398	570,563
2026-06-11	18.740	18.900	18.660	18.700	10.376	441,213
2026-06-10	18.300	18.800	18.020	18.740	10.398	372,431
2026-06-09	18.560	19.260	18.320	18.320	10.165	724,005
2026-06-08	18.600	19.280	18.111	18.580	10.309	476,917
2026-06-05	19.040	19.200	18.599	18.600	10.320	296,602
2026-06-04	18.860	18.940	18.600	18.640	10.343	186,578
2026-06-03	18.680	19.249	18.600	18.660	10.354	637,320
2026-06-02	18.740	19.048	18.500	18.800	10.431	1,072,898
2026-06-01	19.280	19.300	18.420	18.760	10.409	1,075,610
2026-05-29	19.300	19.300	18.720	18.900	10.487	1,682,036
2026-05-28	19.300	19.300	18.400	18.800	10.431	1,473,679
2026-05-27	19.300	19.300	18.240	18.680	10.365	575,399
2026-05-26	19.280	19.800	18.220	18.380	10.198	527,156
2026-05-22	19.000	19.000	18.151	18.480	10.254	876,331
2026-05-21	19.280	19.280	17.920	18.300	10.154	1,268,747
2026-05-20	19.280	19.280	18.020	18.600	10.320	999,068
2026-05-19	19.280	19.280	18.000	18.200	10.098	1,142,642
2026-05-18	19.280	19.280	17.880	18.420	10.221	1,245,211
2026-05-15	18.100	19.620	17.600	18.000	9.988	1,103,814
2026-05-14	20.000	20.000	17.920	18.080	10.032	1,807,503
2026-05-13	22.000	22.000	19.020	20.450	10.237	3,501,880
2026-05-12	26.000	26.200	24.450	24.650	10.337	1,146,698
2026-05-11	25.000	25.600	24.300	24.550	10.295	1,253,524
2026-05-08	24.800	25.450	24.100	24.300	10.191	1,241,540
2026-05-07	24.050	25.169	23.900	24.800	10.400	1,279,848

← NewerPage 2 of 5 · 253 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.