abrdn European Logistics Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	47.750	47.800	47.183	47.250	9.769	1,329,890
2025-08-15	47.250	47.450	46.900	47.350	9.790	2,230,582
2025-08-14	46.700	47.550	46.578	47.000	9.718	1,244,908
2025-08-13	47.350	47.900	46.472	46.900	9.697	1,400,425
2025-08-12	47.450	47.950	46.650	47.100	9.738	656,348
2025-08-11	47.150	49.750	47.050	47.350	9.790	1,045,612
2025-08-08	47.150	49.100	47.000	47.000	9.718	403,023
2025-08-07	48.100	49.150	47.150	47.750	9.873	364,319
2025-08-06	47.500	48.500	47.039	47.400	9.800	1,463,265
2025-08-05	48.050	48.200	47.095	47.500	9.821	1,099,210
2025-08-04	47.800	48.200	47.050	47.900	9.904	1,356,748
2025-08-01	48.700	49.303	47.400	47.700	9.862	1,716,435
2025-07-31	51.100	51.519	46.000	48.750	10.079	5,889,146
2025-07-30	53.000	53.000	51.802	52.000	10.751	1,669,912
2025-07-29	54.500	54.500	51.200	51.900	10.731	2,081,237
2025-07-28	63.900	65.000	63.701	64.600	10.875	7,217,758
2025-07-25	64.300	64.938	63.651	64.200	10.808	2,335,385
2025-07-24	64.600	64.800	64.000	64.200	10.808	1,329,005
2025-07-23	64.900	65.000	64.500	64.700	10.892	1,072,414
2025-07-22	64.000	65.000	64.000	64.600	10.875	691,109
2025-07-21	64.900	65.000	64.064	64.600	10.875	511,510
2025-07-18	65.200	65.525	64.300	64.700	10.892	635,425
2025-07-17	64.100	65.500	64.100	65.000	10.943	3,161,177
2025-07-16	64.000	66.000	63.800	65.100	10.960	1,425,182
2025-07-15	64.500	64.900	63.750	64.300	10.825	454,664
2025-07-14	63.600	64.902	63.500	64.500	10.858	393,967
2025-07-11	62.900	64.900	62.200	64.400	10.842	7,386,609
2025-07-10	61.600	62.287	61.600	62.000	10.438	2,198,646
2025-07-09	60.800	62.100	60.800	62.000	10.438	429,660
2025-07-08	61.900	62.300	61.306	62.200	10.471	448,307
2025-07-07	62.600	62.600	60.600	61.600	10.370	2,886,911
2025-07-04	62.000	62.500	61.700	61.700	10.387	213,755
2025-07-03	62.200	62.300	61.441	62.000	10.438	394,002
2025-07-02	61.400	62.500	60.307	61.300	10.320	630,587
2025-07-01	62.400	62.900	61.100	62.200	10.471	2,166,309
2025-06-30	62.100	62.300	61.100	62.000	10.438	736,342
2025-06-27	61.700	62.000	60.929	62.000	10.438	357,721
2025-06-26	61.700	61.800	61.100	61.500	10.353	1,407,129
2025-06-25	61.700	61.800	60.909	61.500	10.353	661,594
2025-06-24	60.900	61.444	60.560	61.200	10.303	479,686
2025-06-23	60.000	60.900	59.950	60.500	10.185	392,752
2025-06-20	59.600	61.000	59.600	61.000	10.269	286,739
2025-06-19	60.000	60.800	59.680	60.000	10.101	288,586
2025-06-18	59.800	60.800	59.300	60.000	10.101	3,795,882
2025-06-17	59.700	60.277	59.700	60.000	10.101	945,955
2025-06-16	60.000	60.700	59.888	60.000	10.101	133,416
2025-06-13	60.000	60.600	59.600	60.400	10.168	212,038
2025-06-12	60.200	60.800	59.800	60.200	10.135	418,518
2025-06-11	59.600	60.317	59.211	60.000	10.101	791,906
2025-06-10	59.000	60.417	59.000	60.200	10.135	249,117
2025-06-09	60.000	60.252	59.440	60.200	10.135	309,010
2025-06-06	59.600	60.000	59.437	59.800	10.067	360,591
2025-06-05	59.000	60.500	59.000	60.500	10.185	610,548
2025-06-04	59.000	59.700	59.000	59.400	10.000	305,285
2025-06-03	60.000	60.000	59.100	59.500	10.017	432,827
2025-06-02	59.300	59.900	59.100	59.600	10.034	585,725
2025-05-30	58.200	60.000	58.199	60.000	10.101	1,246,115
2025-05-29	57.700	58.500	57.111	58.400	9.832	437,171
2025-05-28	57.500	58.400	56.908	58.300	9.665	868,601
2025-05-27	56.600	57.476	56.421	57.000	9.449	562,525

← NewerPage 6 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.