abrdn European Logistics Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	109.50	110.25	107.00	109.50	14.106	1,124,927
2022-01-21	110.00	110.50	109.00	109.00	14.042	408,095
2022-01-20	110.50	110.59	109.50	110.50	14.235	748,333
2022-01-19	110.00	110.50	109.50	109.50	14.106	391,125
2022-01-18	110.00	110.54	109.50	109.50	14.106	922,930
2022-01-17	111.00	111.50	110.00	111.00	14.300	457,939
2022-01-14	110.50	111.00	110.00	111.00	14.300	498,663
2022-01-13	110.50	112.00	110.12	110.50	14.235	1,010,271
2022-01-12	112.00	112.50	110.00	110.00	14.171	3,083,254
2022-01-11	112.00	113.00	112.00	112.00	14.428	196,610
2022-01-10	114.00	114.00	112.00	113.00	14.557	4,903,254
2022-01-07	115.50	115.50	113.00	113.50	14.622	421,117
2022-01-06	115.50	116.50	114.50	114.50	14.750	340,829
2022-01-05	116.50	117.00	115.00	115.00	14.815	440,729
2022-01-04	114.50	117.00	114.50	116.00	14.944	490,148
2021-12-31	116.00	117.00	114.82	117.00	15.072	1,066,864
2021-12-30	116.00	116.00	114.50	114.50	14.750	325,992
2021-12-29	114.50	116.00	113.71	115.50	14.879	460,465
2021-12-24	113.50	114.50	113.00	114.00	14.686	423,084
2021-12-23	112.50	113.50	112.50	112.50	14.493	298,877
2021-12-22	113.00	113.50	112.50	112.50	14.493	323,940
2021-12-21	114.00	114.00	112.50	113.00	14.557	326,806
2021-12-20	113.50	114.24	112.50	113.50	14.622	654,179
2021-12-17	114.50	115.50	112.50	112.50	14.493	4,005,257
2021-12-16	115.00	115.50	113.50	114.50	14.750	748,436
2021-12-15	112.50	115.00	112.50	114.50	14.750	998,332
2021-12-14	116.50	116.50	113.00	113.50	14.622	627,087
2021-12-13	115.50	116.00	115.00	115.50	14.879	510,040
2021-12-10	116.50	117.50	115.50	116.00	14.944	407,001
2021-12-09	117.50	117.50	116.50	116.50	15.008	549,162
2021-12-08	115.00	117.50	115.00	117.50	15.137	539,217
2021-12-07	115.50	116.00	115.00	115.00	14.815	394,225
2021-12-06	114.00	117.00	113.66	115.50	14.879	1,077,374
2021-12-03	114.00	114.50	113.50	114.50	14.750	482,715
2021-12-02	113.00	114.00	112.50	114.00	14.686	645,375
2021-12-01	113.00	114.50	113.00	114.00	14.530	511,557
2021-11-30	115.00	115.00	113.00	113.00	14.403	1,496,769
2021-11-29	114.00	115.75	113.50	114.50	14.594	1,296,411
2021-11-26	113.00	114.00	112.50	112.50	14.339	1,323,973
2021-11-25	114.00	114.00	113.00	114.00	14.530	411,989
2021-11-24	114.00	114.00	110.50	113.00	14.403	2,524,097
2021-11-23	113.00	113.50	112.50	112.50	14.339	865,487
2021-11-22	114.50	114.50	112.50	113.50	14.466	1,762,569
2021-11-19	113.50	114.00	112.50	114.00	14.530	473,142
2021-11-18	112.50	113.50	112.50	113.50	14.466	611,112
2021-11-17	114.00	114.00	112.50	112.50	14.339	289,724
2021-11-16	113.00	114.50	113.00	113.00	14.403	540,299
2021-11-15	113.00	114.00	113.00	113.50	14.466	462,673
2021-11-12	113.00	114.00	112.50	113.00	14.403	580,919
2021-11-11	114.00	114.29	113.00	114.00	14.530	1,262,616
2021-11-10	114.50	115.00	113.50	114.00	14.530	664,960
2021-11-09	114.00	115.00	113.16	114.00	14.530	992,818
2021-11-08	114.50	114.50	112.50	112.50	14.339	1,056,562
2021-11-05	114.50	115.00	113.00	113.00	14.403	534,694
2021-11-04	114.50	115.50	113.50	114.50	14.594	958,553
2021-11-03	114.00	114.50	113.00	113.00	14.403	792,817
2021-11-02	113.50	114.00	112.00	113.50	14.466	1,414,327
2021-11-01	113.00	113.00	112.00	112.00	14.275	2,294,823
2021-10-29	113.00	113.39	112.00	112.50	14.339	1,795,563
2021-10-28	112.50	113.00	112.00	112.50	14.339	1,145,962

← NewerPage 21 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.