abrdn European Logistics Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	109.00	110.00	107.60	109.60	14.288	932,794
2022-04-19	110.20	110.20	108.20	108.20	14.105	471,980
2022-04-14	110.00	110.20	109.00	110.20	14.366	1,054,807
2022-04-13	111.00	111.00	109.40	110.20	14.366	1,121,695
2022-04-12	111.60	111.60	110.20	110.80	14.444	392,659
2022-04-11	111.60	112.40	110.80	112.00	14.601	981,415
2022-04-08	110.00	111.80	109.80	111.60	14.549	1,016,501
2022-04-07	111.00	111.00	109.60	110.00	14.340	489,464
2022-04-06	111.40	111.40	109.60	110.00	14.340	515,938
2022-04-05	111.00	111.60	109.40	111.00	14.470	1,188,013
2022-04-04	110.00	111.80	108.80	111.20	14.496	1,139,859
2022-04-01	111.00	111.00	109.20	109.60	14.288	801,639
2022-03-31	108.50	111.00	107.50	110.00	14.340	1,216,531
2022-03-30	110.00	110.50	108.00	108.50	14.144	1,415,729
2022-03-29	108.50	111.00	108.50	111.00	14.470	1,017,165
2022-03-28	108.50	110.00	107.92	109.00	14.210	816,547
2022-03-25	107.00	108.50	106.00	108.00	14.079	580,403
2022-03-24	106.00	108.00	105.89	107.00	13.949	556,915
2022-03-23	108.00	108.00	106.00	107.50	14.014	774,081
2022-03-22	106.50	109.12	106.50	108.00	14.079	774,306
2022-03-21	107.00	108.00	106.37	107.50	14.014	285,344
2022-03-18	106.50	108.00	105.50	107.00	13.949	2,608,620
2022-03-17	108.00	108.50	106.50	108.00	14.079	548,654
2022-03-16	108.50	108.50	106.00	107.50	14.014	1,165,330
2022-03-15	105.00	107.00	105.00	106.00	13.819	422,940
2022-03-14	105.00	107.50	105.00	107.00	13.949	765,997
2022-03-11	100.50	107.94	100.50	105.50	13.753	1,079,956
2022-03-10	101.50	103.50	99.680	103.00	13.427	2,464,694
2022-03-09	97.800	101.00	96.000	99.400	12.958	848,999
2022-03-08	95.800	98.000	95.400	95.600	12.463	466,223
2022-03-07	96.800	97.947	95.600	96.800	12.619	660,550
2022-03-04	99.400	101.50	96.600	98.600	12.854	836,685
2022-03-03	101.50	102.50	99.200	99.200	12.932	1,193,652
2022-03-02	104.50	104.50	102.50	102.50	13.205	415,429
2022-03-01	104.00	104.50	102.68	103.00	13.269	304,288
2022-02-28	103.00	103.87	100.78	103.00	13.269	736,386
2022-02-25	99.800	104.00	99.788	104.00	13.398	1,662,080
2022-02-24	101.50	102.50	97.200	98.000	12.625	1,872,902
2022-02-23	102.00	104.00	100.50	103.00	13.269	1,784,668
2022-02-22	101.00	102.76	100.00	100.00	12.882	1,438,873
2022-02-21	105.00	105.50	102.00	102.50	13.205	782,786
2022-02-18	105.50	106.00	104.50	105.50	13.591	392,001
2022-02-17	106.00	106.00	104.00	104.00	13.398	491,456
2022-02-16	105.50	106.50	105.00	105.00	13.527	570,256
2022-02-15	106.00	106.88	105.50	105.50	13.591	425,277
2022-02-14	108.00	108.00	105.50	106.50	13.720	1,657,797
2022-02-11	107.50	108.00	106.89	107.00	13.784	573,195
2022-02-10	106.50	107.70	106.50	107.50	13.849	472,461
2022-02-09	107.50	108.00	106.00	106.00	13.655	502,537
2022-02-08	107.50	108.00	106.50	106.50	13.720	583,681
2022-02-07	108.00	108.50	107.20	107.50	13.849	488,084
2022-02-04	110.50	110.50	107.50	107.50	13.849	1,345,301
2022-02-03	109.50	110.50	108.58	110.00	14.171	1,883,798
2022-02-02	111.00	111.00	107.50	108.50	13.977	3,221,780
2022-02-01	112.00	112.00	109.50	110.00	14.171	752,649
2022-01-31	110.50	111.50	110.00	111.50	14.364	613,503
2022-01-28	110.00	111.39	109.00	109.50	14.106	739,200
2022-01-27	110.00	111.50	110.00	110.50	14.235	381,467
2022-01-26	110.00	111.50	109.61	110.00	14.171	1,024,323
2022-01-25	108.50	110.00	108.50	109.50	14.106	1,555,308

← NewerPage 20 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.