abrdn European Logistics Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 58.200 | 59.297 | 57.528 | 59.000 | 8.881 | 1,077,540 |
| 2024-11-27 | 57.800 | 58.000 | 57.400 | 57.800 | 8.701 | 1,166,236 |
| 2024-11-26 | 57.200 | 57.575 | 57.200 | 57.200 | 8.610 | 745,998 |
| 2024-11-25 | 57.400 | 58.200 | 56.400 | 58.000 | 8.731 | 210,885 |
| 2024-11-22 | 57.800 | 58.000 | 57.000 | 57.400 | 8.640 | 1,262,022 |
| 2024-11-21 | 57.400 | 58.031 | 57.116 | 57.600 | 8.671 | 280,529 |
| 2024-11-20 | 58.000 | 58.400 | 57.600 | 57.600 | 8.671 | 783,393 |
| 2024-11-19 | 57.400 | 58.400 | 57.256 | 58.400 | 8.791 | 733,806 |
| 2024-11-18 | 58.800 | 58.800 | 57.400 | 57.600 | 8.671 | 1,260,131 |
| 2024-11-15 | 57.600 | 57.800 | 57.400 | 57.400 | 8.640 | 4,411,987 |
| 2024-11-14 | 57.400 | 58.100 | 57.300 | 57.600 | 8.671 | 4,062,754 |
| 2024-11-13 | 58.000 | 58.000 | 57.000 | 57.400 | 8.640 | 786,995 |
| 2024-11-12 | 57.400 | 58.000 | 57.400 | 57.800 | 8.701 | 518,228 |
| 2024-11-11 | 57.600 | 58.140 | 54.600 | 57.600 | 8.671 | 684,767 |
| 2024-11-08 | 58.000 | 58.298 | 57.200 | 57.400 | 8.640 | 2,041,614 |
| 2024-11-07 | 59.200 | 59.800 | 58.200 | 58.200 | 8.761 | 1,496,746 |
| 2024-11-06 | 60.000 | 60.400 | 59.400 | 59.400 | 8.941 | 1,128,714 |
| 2024-11-05 | 59.800 | 59.928 | 59.400 | 59.600 | 8.972 | 631,810 |
| 2024-11-04 | 59.400 | 60.000 | 58.800 | 59.400 | 8.941 | 4,417,599 |
| 2024-11-01 | 57.600 | 60.000 | 57.600 | 59.400 | 8.941 | 865,126 |
| 2024-10-31 | 58.400 | 58.800 | 58.000 | 58.000 | 8.731 | 521,313 |
| 2024-10-30 | 57.800 | 59.000 | 57.708 | 58.000 | 8.731 | 325,535 |
| 2024-10-29 | 58.000 | 58.439 | 57.800 | 57.800 | 8.701 | 362,093 |
| 2024-10-28 | 59.000 | 59.800 | 58.000 | 58.000 | 8.731 | 531,039 |
| 2024-10-25 | 59.600 | 59.800 | 58.600 | 59.000 | 8.881 | 561,256 |
| 2024-10-24 | 59.000 | 59.300 | 58.600 | 58.600 | 8.821 | 816,831 |
| 2024-10-23 | 58.800 | 59.501 | 58.420 | 59.000 | 8.881 | 867,656 |
| 2024-10-22 | 59.200 | 59.400 | 57.630 | 58.400 | 8.791 | 887,049 |
| 2024-10-21 | 59.200 | 60.564 | 59.200 | 59.200 | 8.911 | 752,344 |
| 2024-10-18 | 60.200 | 60.625 | 59.200 | 59.200 | 8.911 | 722,183 |
| 2024-10-17 | 60.000 | 60.400 | 59.600 | 59.600 | 8.972 | 489,888 |
| 2024-10-16 | 60.200 | 60.574 | 59.957 | 60.000 | 9.032 | 361,355 |
| 2024-10-15 | 60.800 | 60.800 | 59.800 | 59.800 | 9.002 | 704,077 |
| 2024-10-14 | 60.400 | 60.800 | 60.000 | 60.000 | 9.032 | 1,536,662 |
| 2024-10-11 | 60.200 | 60.760 | 60.000 | 60.200 | 9.062 | 1,178,389 |
| 2024-10-10 | 60.000 | 60.600 | 59.600 | 60.000 | 9.032 | 507,037 |
| 2024-10-09 | 60.600 | 60.600 | 59.928 | 60.200 | 9.062 | 311,913 |
| 2024-10-08 | 60.600 | 60.600 | 59.800 | 60.000 | 9.032 | 87,722 |
| 2024-10-07 | 59.200 | 61.000 | 59.200 | 60.200 | 9.062 | 317,522 |
| 2024-10-04 | 61.000 | 61.689 | 59.000 | 60.200 | 9.062 | 912,378 |
| 2024-10-03 | 62.000 | 62.000 | 59.902 | 60.400 | 9.092 | 1,954,952 |
| 2024-10-02 | 62.200 | 62.400 | 60.400 | 60.600 | 9.122 | 456,838 |
| 2024-10-01 | 62.600 | 62.600 | 60.600 | 60.800 | 9.152 | 799,959 |
| 2024-09-30 | 62.600 | 62.600 | 60.600 | 61.000 | 9.182 | 856,773 |
| 2024-09-27 | 60.800 | 62.200 | 60.328 | 61.600 | 9.273 | 1,645,679 |
| 2024-09-26 | 59.800 | 60.800 | 59.260 | 60.400 | 9.092 | 811,533 |
| 2024-09-25 | 60.000 | 61.100 | 59.600 | 60.000 | 9.032 | 1,162,399 |
| 2024-09-24 | 62.000 | 62.000 | 59.200 | 60.000 | 9.032 | 871,907 |
| 2024-09-23 | 61.800 | 62.400 | 60.000 | 60.000 | 9.032 | 316,610 |
| 2024-09-20 | 61.800 | 62.000 | 59.999 | 62.000 | 9.333 | 3,010,270 |
| 2024-09-19 | 60.400 | 61.400 | 60.400 | 61.000 | 9.182 | 334,913 |
| 2024-09-18 | 61.200 | 61.680 | 60.171 | 60.400 | 9.092 | 419,140 |
| 2024-09-17 | 62.600 | 63.090 | 61.000 | 61.200 | 9.212 | 644,649 |
| 2024-09-16 | 63.400 | 63.800 | 62.600 | 62.800 | 9.453 | 660,686 |
| 2024-09-13 | 60.600 | 63.400 | 60.348 | 62.600 | 9.423 | 3,785,666 |
| 2024-09-12 | 60.000 | 60.800 | 59.200 | 60.800 | 9.152 | 583,624 |
| 2024-09-11 | 61.000 | 61.000 | 58.600 | 59.400 | 8.941 | 565,569 |
| 2024-09-10 | 61.000 | 61.000 | 59.000 | 59.400 | 8.941 | 431,664 |
| 2024-09-09 | 59.800 | 59.800 | 58.800 | 59.200 | 8.911 | 403,258 |
| 2024-09-06 | 60.000 | 60.000 | 58.911 | 59.200 | 8.911 | 449,016 |
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.