abrdn European Logistics Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	23.250	24.350	23.150	24.100	10.107	6,720,966
2026-05-05	23.450	23.750	23.050	23.100	9.687	842,310
2026-05-01	23.150	23.400	23.000	23.000	9.645	13,873,696
2026-04-30	23.000	24.450	22.800	23.100	9.687	1,293,440
2026-04-29	23.500	23.900	23.000	23.100	9.687	2,608,657
2026-04-28	23.800	23.949	23.400	23.550	9.876	8,598,580
2026-04-27	24.350	24.800	23.800	23.800	9.981	1,796,096
2026-04-24	24.100	24.750	23.850	24.600	10.316	1,122,366
2026-04-23	24.400	24.450	24.000	24.150	10.128	977,422
2026-04-22	24.200	24.538	23.742	24.050	10.086	1,120,420
2026-04-21	24.750	25.000	23.700	24.300	10.191	4,896,424
2026-04-20	24.550	24.900	24.250	24.400	10.232	881,152
2026-04-17	24.900	25.000	24.450	24.500	10.274	634,131
2026-04-16	24.650	25.000	24.557	24.700	10.358	2,462,141
2026-04-15	24.400	24.900	24.300	24.650	10.337	1,988,770
2026-04-14	24.500	24.989	24.300	24.750	10.379	4,526,003
2026-04-13	27.500	27.500	24.100	24.550	10.295	9,222,630
2026-04-10	27.350	28.250	27.350	27.750	11.637	543,755
2026-04-09	27.800	28.000	27.350	27.500	11.532	638,719
2026-04-08	27.250	28.200	27.122	27.800	11.658	2,117,318
2026-04-07	27.200	27.950	27.000	27.150	11.386	2,568,540
2026-04-02	27.700	28.200	27.048	27.050	11.344	3,088,973
2026-04-01	27.500	28.250	27.350	27.700	11.616	6,485,957
2026-03-31	27.250	27.950	27.250	27.450	11.512	1,279,734
2026-03-30	27.600	28.210	27.385	27.650	11.595	827,021
2026-03-27	27.500	27.770	27.495	27.600	11.574	325,150
2026-03-26	27.600	28.000	27.250	27.450	11.512	846,682
2026-03-25	27.750	28.650	27.300	27.600	11.574	288,415
2026-03-24	27.500	28.250	27.500	27.700	11.616	330,629
2026-03-23	27.300	28.250	27.300	27.900	11.700	936,351
2026-03-20	27.000	28.200	26.900	27.300	11.449	29,745,069
2026-03-19	27.200	27.400	26.600	26.900	11.281	6,597,830
2026-03-18	27.950	28.250	27.000	27.350	11.470	1,407,754
2026-03-17	26.800	27.700	26.700	27.400	11.491	2,766,928
2026-03-16	26.400	26.850	26.100	26.800	11.239	2,704,613
2026-03-13	27.950	27.950	26.150	26.400	11.071	609,806
2026-03-12	26.350	26.750	26.000	26.400	11.071	1,505,077
2026-03-11	26.750	28.450	26.352	26.700	11.197	532,713
2026-03-10	26.450	27.350	26.350	26.500	11.113	843,524
2026-03-09	26.750	27.350	25.850	26.400	11.071	1,896,176
2026-03-06	28.500	28.500	26.550	26.850	11.260	1,820,337
2026-03-05	27.300	28.040	27.300	27.450	11.512	559,456
2026-03-04	27.350	28.350	26.734	27.450	11.512	736,051
2026-03-03	27.900	28.800	27.159	27.350	11.470	1,026,920
2026-03-02	28.000	29.350	27.293	28.000	11.742	965,774
2026-02-27	28.050	28.400	27.700	28.100	11.784	678,943
2026-02-26	28.000	28.750	27.900	28.150	11.805	831,014
2026-02-25	28.050	28.250	27.756	28.100	11.784	535,980
2026-02-24	29.450	29.450	27.800	28.100	11.784	1,205,280
2026-02-23	27.800	28.250	26.850	28.100	11.784	1,905,918
2026-02-20	27.000	27.850	26.808	27.600	11.574	1,011,750
2026-02-19	26.400	27.657	26.400	27.100	11.365	424,147
2026-02-18	27.000	27.950	26.950	27.100	11.365	1,443,371
2026-02-17	26.400	27.401	26.400	27.150	11.386	331,951
2026-02-16	27.150	27.850	26.800	26.850	11.260	269,684
2026-02-13	27.100	27.750	26.750	27.150	11.386	390,106
2026-02-12	26.400	27.850	26.400	27.250	11.428	765,688
2026-02-11	26.400	27.333	26.400	27.000	11.323	304,060
2026-02-10	26.850	27.850	26.650	27.150	11.386	840,892
2026-02-09	26.900	27.950	26.500	26.800	11.239	783,871

← NewerPage 3 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.