abrdn European Logistics Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	56.600	56.900	55.800	56.900	9.433	875,646
2025-05-22	56.100	56.600	56.000	56.200	9.317	247,410
2025-05-21	56.300	56.600	56.000	56.300	9.333	93,374
2025-05-20	55.900	56.500	55.900	56.200	9.317	324,125
2025-05-19	56.000	56.192	55.600	55.800	9.250	439,341
2025-05-16	55.000	56.100	55.000	55.700	9.234	415,129
2025-05-15	55.500	56.200	55.000	56.200	9.317	428,854
2025-05-14	55.600	56.100	55.200	55.200	9.151	792,826
2025-05-13	56.200	56.526	55.400	55.800	9.250	1,216,356
2025-05-12	56.800	56.800	56.200	56.600	9.383	466,817
2025-05-09	56.700	56.700	56.300	56.500	9.367	588,761
2025-05-08	56.600	56.884	55.701	55.900	9.267	1,069,980
2025-05-07	56.600	57.000	56.245	56.300	9.333	995,113
2025-05-06	56.900	57.400	56.600	56.600	9.383	1,394,207
2025-05-02	57.000	57.200	56.704	57.000	9.449	378,328
2025-05-01	57.800	57.800	56.576	57.000	9.449	298,995
2025-04-30	56.600	57.100	56.100	57.100	9.466	306,697
2025-04-29	56.800	57.700	56.100	57.000	9.449	200,054
2025-04-28	57.000	57.800	56.500	56.800	9.416	276,916
2025-04-25	57.100	57.700	56.400	57.300	9.499	174,000
2025-04-24	56.600	57.300	56.148	57.300	9.499	157,547
2025-04-23	57.200	57.390	56.442	56.700	9.400	576,578
2025-04-22	56.800	57.300	55.934	56.300	9.333	387,172
2025-04-17	57.000	57.020	56.016	56.700	9.400	768,821
2025-04-16	57.000	57.600	56.477	57.000	9.449	673,043
2025-04-15	54.200	57.000	54.200	56.800	9.416	1,201,696
2025-04-14	55.000	55.800	54.445	55.000	9.118	790,712
2025-04-11	54.000	54.975	53.700	54.700	9.068	509,850
2025-04-10	54.300	54.908	53.800	53.800	8.919	559,669
2025-04-09	52.800	53.500	52.600	53.000	8.786	1,361,129
2025-04-08	53.000	54.600	52.400	53.500	8.869	927,066
2025-04-07	54.000	54.800	51.000	52.500	8.703	3,695,056
2025-04-04	57.600	57.609	54.400	54.400	9.018	1,801,639
2025-04-03	56.200	57.200	56.000	56.800	9.416	3,005,953
2025-04-02	57.100	57.900	56.700	57.200	9.483	608,185
2025-04-01	57.000	57.500	56.745	57.000	9.449	1,110,214
2025-03-31	57.400	57.528	57.000	57.200	9.483	650,902
2025-03-28	57.000	57.800	56.600	57.200	9.483	715,061
2025-03-27	57.400	57.600	57.000	57.200	9.483	507,889
2025-03-26	56.800	57.600	56.600	57.600	9.549	813,147
2025-03-25	56.600	56.800	56.051	56.600	9.383	796,120
2025-03-24	56.400	56.600	55.800	56.400	9.350	455,721
2025-03-21	56.000	56.600	55.677	56.200	9.317	816,087
2025-03-20	56.000	56.400	55.946	56.000	9.284	516,718
2025-03-19	56.400	56.946	56.164	56.400	9.350	817,065
2025-03-18	56.200	56.600	56.000	56.400	9.350	726,966
2025-03-17	56.000	56.800	55.900	56.400	9.350	392,729
2025-03-14	56.000	56.600	56.000	56.400	9.350	220,091
2025-03-13	56.400	56.800	56.000	56.000	9.284	634,344
2025-03-12	56.200	56.400	55.600	56.000	9.284	279,224
2025-03-11	56.400	57.000	56.000	56.000	9.284	761,499
2025-03-10	56.000	58.000	56.000	56.400	9.350	552,976
2025-03-07	56.000	56.200	55.000	56.000	9.284	739,484
2025-03-06	56.800	56.800	55.200	56.000	9.284	857,377
2025-03-05	57.800	58.000	55.040	55.800	9.250	1,418,173
2025-03-04	60.600	61.000	60.066	60.600	9.383	2,558,104
2025-03-03	60.600	60.800	59.600	60.400	9.352	630,701
2025-02-28	59.400	60.400	59.200	59.600	9.228	439,480
2025-02-27	60.000	60.600	59.000	59.600	9.228	1,086,958
2025-02-26	60.400	60.502	60.000	60.400	9.227	798,769

← NewerPage 7 of 22 · 1,269 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.