abrdn European Logistics Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	35.800	36.000	35.638	35.900	10.417	2,143,542
2025-11-10	35.800	36.000	35.250	35.800	10.388	501,958
2025-11-07	35.600	35.849	35.300	35.650	10.344	1,077,293
2025-11-06	35.500	35.950	35.300	35.600	10.329	423,130
2025-11-05	35.650	35.700	35.250	35.650	10.344	3,468,538
2025-11-04	35.500	35.850	35.200	35.550	10.315	1,685,587
2025-11-03	35.700	36.150	35.150	35.150	10.199	1,177,639
2025-10-31	35.500	35.700	35.108	35.600	10.329	644,377
2025-10-30	35.200	35.485	34.950	35.250	10.228	493,228
2025-10-29	35.800	35.950	35.300	35.300	10.242	2,358,024
2025-10-28	35.400	35.900	34.900	35.600	10.329	1,428,049
2025-10-27	35.000	36.150	34.900	35.400	10.271	2,614,565
2025-10-24	35.200	36.000	34.150	36.000	10.446	937,209
2025-10-23	35.200	35.550	34.050	35.550	10.315	1,054,824
2025-10-22	34.000	35.674	34.000	35.000	10.155	3,146,629
2025-10-21	34.000	35.090	34.000	34.700	10.068	1,362,181
2025-10-20	34.000	35.400	33.635	35.300	10.242	2,763,152
2025-10-17	33.500	36.250	33.500	33.550	9.735	139,564,754
2025-10-16	33.500	33.700	33.250	33.600	9.749	5,884,326
2025-10-15	33.950	33.950	33.400	33.500	9.720	343,159
2025-10-14	33.400	34.250	33.200	33.600	9.749	725,273
2025-10-13	33.300	33.850	33.300	33.600	9.749	1,278,663
2025-10-10	33.250	34.450	33.200	33.300	9.662	935,792
2025-10-09	33.450	34.350	33.200	33.250	9.648	339,858
2025-10-08	33.200	33.400	33.193	33.350	9.677	2,919,140
2025-10-07	33.350	34.250	33.050	33.300	9.662	631,572
2025-10-06	33.550	33.950	33.200	33.400	9.691	2,103,916
2025-10-03	33.250	33.950	33.200	33.500	9.720	384,978
2025-10-02	33.400	33.550	33.088	33.250	9.648	1,270,633
2025-10-01	32.850	33.800	32.600	33.100	9.604	1,528,242
2025-09-30	32.700	33.350	32.700	32.700	9.488	1,306,652
2025-09-29	33.800	33.900	32.005	32.900	9.546	1,698,522
2025-09-26	33.950	34.700	33.450	33.850	9.822	399,985
2025-09-25	34.100	34.350	33.641	33.750	9.793	924,423
2025-09-24	34.050	34.450	33.850	34.000	9.865	266,443
2025-09-23	33.700	34.200	33.450	34.000	9.865	2,809,144
2025-09-22	33.600	33.850	33.400	33.850	9.822	1,206,983
2025-09-19	33.450	33.950	33.400	33.500	9.720	2,830,999
2025-09-18	33.550	33.700	33.000	33.450	9.706	3,407,483
2025-09-17	33.600	34.050	33.400	33.400	9.691	2,789,879
2025-09-16	34.350	34.350	33.550	33.750	9.793	830,837
2025-09-15	35.800	35.800	33.000	33.450	9.706	3,224,736
2025-09-12	46.400	47.700	46.200	47.400	9.981	2,721,362
2025-09-11	46.550	47.100	46.200	46.400	9.771	1,613,646
2025-09-10	47.300	47.300	46.130	46.400	9.771	923,629
2025-09-09	47.300	47.300	46.300	46.600	9.813	333,567
2025-09-08	47.300	47.950	46.851	46.900	9.876	404,492
2025-09-05	47.250	47.850	47.050	47.600	10.023	438,926
2025-09-04	47.000	48.300	46.800	47.450	9.992	1,936,247
2025-09-03	48.000	48.000	46.150	47.000	9.897	1,996,419
2025-09-02	47.000	47.578	46.700	47.400	9.981	2,508,711
2025-09-01	48.150	48.150	46.500	47.400	9.981	470,606
2025-08-29	48.100	48.100	46.600	47.000	9.897	812,357
2025-08-28	46.500	47.200	46.414	46.650	9.823	355,165
2025-08-27	47.450	48.050	47.100	47.400	9.800	283,179
2025-08-26	47.750	48.000	47.100	47.550	9.831	382,707
2025-08-22	47.600	48.505	46.950	47.900	9.904	370,375
2025-08-21	47.350	48.650	47.350	48.400	10.007	814,737
2025-08-20	47.650	47.839	47.200	47.800	9.883	309,399
2025-08-19	47.150	47.750	47.100	47.500	9.821	1,669,316

← NewerPage 5 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.