abrdn European Logistics Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 26.800 | 27.750 | 26.650 | 26.650 | 11.176 | 356,439 |
| 2026-02-05 | 26.700 | 27.700 | 26.500 | 26.700 | 11.197 | 1,851,720 |
| 2026-02-04 | 27.050 | 27.850 | 26.070 | 26.700 | 11.197 | 925,844 |
| 2026-02-03 | 27.250 | 27.850 | 27.000 | 27.000 | 11.323 | 1,122,006 |
| 2026-02-02 | 26.800 | 27.250 | 26.634 | 27.200 | 11.407 | 643,589 |
| 2026-01-30 | 26.800 | 27.200 | 26.800 | 26.800 | 11.239 | 507,633 |
| 2026-01-29 | 27.100 | 27.228 | 26.500 | 27.000 | 11.323 | 997,878 |
| 2026-01-28 | 27.100 | 28.000 | 26.850 | 27.000 | 11.323 | 1,707,952 |
| 2026-01-27 | 27.350 | 27.350 | 26.500 | 27.250 | 11.428 | 2,269,867 |
| 2026-01-26 | 27.950 | 28.000 | 27.000 | 27.100 | 11.365 | 9,627,525 |
| 2026-01-23 | 26.600 | 27.600 | 26.458 | 27.200 | 11.407 | 1,162,704 |
| 2026-01-22 | 27.500 | 27.700 | 26.100 | 26.100 | 10.945 | 803,259 |
| 2026-01-21 | 26.900 | 27.250 | 26.480 | 27.150 | 11.386 | 677,108 |
| 2026-01-20 | 27.200 | 27.800 | 26.875 | 26.950 | 11.302 | 175,831 |
| 2026-01-19 | 27.250 | 27.650 | 27.000 | 27.200 | 11.407 | 618,244 |
| 2026-01-16 | 27.050 | 27.500 | 27.000 | 27.200 | 11.407 | 715,453 |
| 2026-01-15 | 27.200 | 27.820 | 27.100 | 27.250 | 11.428 | 909,792 |
| 2026-01-14 | 27.400 | 28.400 | 26.841 | 27.100 | 11.365 | 675,410 |
| 2026-01-13 | 27.600 | 28.450 | 26.850 | 27.100 | 11.365 | 2,323,587 |
| 2026-01-12 | 26.700 | 27.900 | 26.700 | 27.450 | 11.512 | 2,848,704 |
| 2026-01-09 | 26.800 | 27.100 | 26.759 | 27.000 | 11.323 | 765,010 |
| 2026-01-08 | 27.000 | 27.217 | 26.700 | 27.000 | 11.323 | 561,866 |
| 2026-01-07 | 27.100 | 27.250 | 26.650 | 27.200 | 11.407 | 577,687 |
| 2026-01-06 | 26.700 | 27.229 | 26.700 | 27.100 | 11.365 | 541,255 |
| 2026-01-05 | 27.000 | 27.150 | 26.350 | 26.950 | 11.302 | 1,628,454 |
| 2026-01-02 | 26.600 | 26.933 | 26.250 | 26.600 | 11.155 | 652,731 |
| 2025-12-31 | 26.250 | 26.850 | 25.850 | 26.600 | 11.155 | 265,801 |
| 2025-12-30 | 25.950 | 26.350 | 25.750 | 26.300 | 11.029 | 407,218 |
| 2025-12-29 | 25.450 | 26.500 | 25.450 | 26.500 | 11.113 | 207,949 |
| 2025-12-24 | 25.850 | 25.900 | 25.550 | 25.900 | 10.862 | 74,115 |
| 2025-12-23 | 25.400 | 26.050 | 25.300 | 25.900 | 10.862 | 260,363 |
| 2025-12-22 | 25.500 | 26.450 | 25.350 | 25.800 | 10.820 | 328,713 |
| 2025-12-19 | 25.350 | 26.313 | 25.350 | 26.300 | 11.029 | 2,357,041 |
| 2025-12-18 | 25.450 | 26.000 | 25.250 | 25.650 | 10.757 | 367,993 |
| 2025-12-17 | 24.050 | 25.900 | 24.050 | 25.500 | 10.694 | 1,448,430 |
| 2025-12-16 | 24.000 | 24.750 | 23.600 | 24.000 | 10.065 | 793,334 |
| 2025-12-15 | 24.350 | 25.400 | 22.450 | 24.200 | 10.149 | 1,762,887 |
| 2025-12-12 | 34.650 | 35.900 | 33.000 | 34.400 | 10.232 | 3,102,098 |
| 2025-12-11 | 34.800 | 35.750 | 34.200 | 34.750 | 10.337 | 1,071,445 |
| 2025-12-10 | 35.500 | 35.800 | 34.500 | 34.500 | 10.262 | 720,115 |
| 2025-12-09 | 35.850 | 35.900 | 34.800 | 34.950 | 10.396 | 478,978 |
| 2025-12-08 | 34.900 | 35.800 | 34.750 | 34.900 | 10.381 | 283,628 |
| 2025-12-05 | 35.850 | 35.850 | 34.650 | 35.050 | 10.426 | 707,929 |
| 2025-12-04 | 35.000 | 35.800 | 34.700 | 34.950 | 10.396 | 1,238,356 |
| 2025-12-03 | 35.900 | 35.900 | 34.900 | 35.000 | 10.411 | 313,358 |
| 2025-12-02 | 35.200 | 35.800 | 35.032 | 35.700 | 10.619 | 1,369,943 |
| 2025-12-01 | 34.950 | 35.000 | 34.692 | 34.950 | 10.396 | 1,735,000 |
| 2025-11-28 | 34.800 | 35.000 | 34.650 | 34.950 | 10.396 | 1,279,078 |
| 2025-11-27 | 35.200 | 35.430 | 34.655 | 34.950 | 10.396 | 1,148,369 |
| 2025-11-26 | 35.800 | 36.000 | 35.450 | 35.850 | 10.402 | 1,720,960 |
| 2025-11-25 | 35.200 | 36.041 | 35.200 | 35.850 | 10.402 | 2,758,357 |
| 2025-11-24 | 35.950 | 36.000 | 35.388 | 35.850 | 10.402 | 1,475,731 |
| 2025-11-21 | 35.850 | 36.000 | 35.700 | 35.800 | 10.388 | 310,055 |
| 2025-11-20 | 35.650 | 36.000 | 35.600 | 35.800 | 10.388 | 973,749 |
| 2025-11-19 | 35.750 | 36.000 | 35.500 | 35.650 | 10.344 | 731,451 |
| 2025-11-18 | 35.500 | 35.800 | 35.200 | 35.750 | 10.373 | 642,829 |
| 2025-11-17 | 35.900 | 35.901 | 35.500 | 35.700 | 10.358 | 879,972 |
| 2025-11-14 | 35.600 | 36.000 | 35.250 | 35.600 | 10.329 | 2,497,253 |
| 2025-11-13 | 35.750 | 35.950 | 35.500 | 35.600 | 10.329 | 352,959 |
| 2025-11-12 | 35.450 | 35.950 | 35.250 | 35.700 | 10.358 | 1,042,764 |
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.