abrdn European Logistics Income plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	60.200	60.600	60.000	60.200	9.196	420,481
2025-02-24	60.200	61.000	59.881	60.200	9.196	896,026
2025-02-21	60.600	61.000	59.600	59.800	9.135	439,528
2025-02-20	60.200	60.200	59.600	59.800	9.135	833,666
2025-02-19	60.000	60.558	59.520	59.800	9.135	1,164,977
2025-02-18	61.000	61.000	59.800	60.000	9.166	471,221
2025-02-17	60.200	60.800	60.000	60.200	9.196	1,353,549
2025-02-14	59.600	61.200	59.600	60.200	9.196	470,662
2025-02-13	60.000	60.517	59.000	59.800	9.135	1,394,832
2025-02-12	61.000	61.000	59.800	60.000	9.166	754,377
2025-02-11	60.800	60.800	60.000	60.000	9.166	452,766
2025-02-10	61.200	61.200	60.199	60.600	9.257	1,740,955
2025-02-07	60.800	61.000	60.000	60.000	9.166	578,078
2025-02-06	61.000	61.000	60.000	60.200	9.196	1,339,461
2025-02-05	60.200	60.800	60.200	60.200	9.196	1,538,636
2025-02-04	60.200	61.382	60.200	60.600	9.257	936,343
2025-02-03	60.200	61.200	60.000	60.400	9.227	359,651
2025-01-31	61.600	61.600	60.186	60.800	9.288	623,592
2025-01-30	59.800	60.834	59.670	60.800	9.288	443,795
2025-01-29	60.000	60.200	59.400	59.800	9.135	321,051
2025-01-28	59.600	60.600	59.400	60.200	9.196	930,623
2025-01-27	59.600	60.328	58.926	60.200	9.196	1,593,201
2025-01-24	57.000	59.807	57.000	59.000	9.013	3,913,342
2025-01-23	56.400	56.590	56.136	56.400	8.616	666,895
2025-01-22	56.800	57.000	56.141	56.600	8.646	747,758
2025-01-21	56.800	58.200	56.000	56.000	8.555	1,200,358
2025-01-20	57.000	57.584	56.800	56.800	8.677	525,025
2025-01-17	58.000	58.600	56.995	57.000	8.707	1,073,723
2025-01-16	58.600	58.909	57.483	57.600	8.799	1,023,632
2025-01-15	58.200	58.600	57.200	58.600	8.952	659,612
2025-01-14	58.400	58.800	57.200	57.200	8.738	549,669
2025-01-13	58.400	58.400	57.200	57.200	8.738	353,255
2025-01-10	58.800	58.800	57.200	57.200	8.738	1,868,680
2025-01-09	56.400	58.400	56.400	58.400	8.921	860,657
2025-01-08	57.600	58.081	56.108	57.000	8.707	443,884
2025-01-07	58.000	59.000	57.200	57.600	8.799	2,539,186
2025-01-06	58.600	59.000	58.000	58.000	8.860	1,760,888
2025-01-03	60.000	60.000	58.000	58.400	8.921	994,967
2025-01-02	57.000	59.200	57.000	58.800	8.982	425,828
2024-12-31	59.200	59.800	58.577	58.800	8.982	522,851
2024-12-30	58.200	59.600	58.200	58.600	8.952	406,812
2024-12-27	58.200	59.600	58.200	58.200	8.891	436,100
2024-12-24	58.600	59.000	58.600	58.600	8.952	144,486
2024-12-23	58.000	59.650	57.200	58.600	8.952	387,692
2024-12-20	58.000	58.000	57.200	57.400	8.768	984,117
2024-12-19	58.200	59.000	57.200	57.600	8.799	1,056,022
2024-12-18	59.000	59.800	58.750	59.000	9.013	646,584
2024-12-17	58.600	59.400	58.600	59.200	9.043	550,829
2024-12-16	58.600	59.400	58.300	58.800	8.982	906,780
2024-12-13	59.000	59.600	58.409	58.600	8.952	286,790
2024-12-12	59.800	60.000	59.000	59.000	9.013	655,018
2024-12-11	59.400	59.800	59.400	59.600	9.104	471,921
2024-12-10	59.600	59.600	59.061	59.600	9.104	191,565
2024-12-09	59.800	59.800	58.893	59.200	9.043	799,266
2024-12-06	57.600	59.000	57.600	59.000	9.013	965,471
2024-12-05	59.200	59.816	57.600	57.600	8.799	944,832
2024-12-04	60.800	60.800	59.600	59.600	8.972	878,863
2024-12-03	60.800	60.800	59.600	60.200	9.062	1,259,038
2024-12-02	59.000	60.746	59.000	60.200	9.062	1,189,644
2024-11-29	59.400	59.400	58.200	58.600	8.821	871,309

← NewerPage 8 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.