abrdn European Logistics Income PLC ASLI
LSE · United Kingdom · Finance
GBp 10.69+0.17 (+1.60%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 10.60 | +0.76% | GBp 11.09 | GBp 11.18 | GBp 10.60 | 115.11K |
| 2026-10-01 | GBp 10.52 | -4.36% | GBp 10.58 | GBp 11.18 | GBp 10.41 | 1.03M |
| 2026-09-30 | GBp 11.00 | +3.19% | GBp 10.74 | GBp 11.18 | GBp 10.50 | 1.36M |
| 2026-09-29 | GBp 10.66 | -0.37% | GBp 11.10 | GBp 11.24 | GBp 10.32 | 1.03M |
| 2026-09-28 | GBp 10.70 | +0.38% | GBp 10.60 | GBp 11.36 | GBp 10.60 | 413.88K |
| 2026-09-25 | GBp 10.66 | +1.52% | GBp 10.68 | GBp 11.06 | GBp 10.36 | 3.20M |
| 2026-09-24 | GBp 10.50 | -1.13% | GBp 10.60 | GBp 11.48 | GBp 10.34 | 279.44K |
| 2026-09-23 | GBp 10.62 | -0.75% | GBp 10.80 | GBp 11.04 | GBp 10.60 | 731.70K |
| 2026-09-22 | GBp 10.70 | -1.83% | GBp 10.80 | GBp 11.04 | GBp 10.58 | 452.37K |
| 2026-09-21 | GBp 10.90 | +5.83% | GBp 10.96 | GBp 11.50 | GBp 10.50 | 805.97K |
| 2026-09-18 | GBp 10.30 | -4.63% | GBp 10.50 | GBp 10.96 | GBp 10.24 | 1.48M |
| 2026-09-17 | GBp 10.80 | +1.89% | GBp 10.22 | GBp 11.08 | GBp 10.22 | 787.65K |
| 2026-09-16 | GBp 10.60 | 0.00% | GBp 10.68 | GBp 11.08 | GBp 10.60 | 223.77K |
| 2026-09-15 | GBp 10.60 | -0.93% | GBp 10.98 | GBp 11.04 | GBp 10.60 | 420.17K |
| 2026-09-14 | GBp 10.70 | -1.83% | GBp 11.16 | GBp 11.50 | GBp 10.52 | 2.06M |
| 2026-09-11 | GBp 10.90 | -0.18% | GBp 10.64 | GBp 11.00 | GBp 10.64 | 813.66K |
| 2026-09-10 | GBp 10.92 | +1.49% | GBp 10.72 | GBp 11.00 | GBp 10.51 | 390.40K |
| 2026-09-09 | GBp 10.76 | +1.13% | GBp 10.76 | GBp 10.90 | GBp 10.46 | 5.73M |
| 2026-09-08 | GBp 10.64 | -2.39% | GBp 10.90 | GBp 11.81 | GBp 10.40 | 5.64M |
| 2026-09-07 | GBp 10.90 | +1.87% | GBp 10.68 | GBp 11.20 | GBp 10.58 | 582.71K |
| 2026-09-04 | GBp 10.70 | -2.55% | GBp 11.20 | GBp 11.20 | GBp 10.43 | 554.35K |
| 2026-09-03 | GBp 10.98 | -36.68% | GBp 10.00 | GBp 11.90 | GBp 9.53 | 5.13M |
| 2026-09-02 | GBp 17.34 | +0.35% | GBp 17.38 | GBp 17.38 | GBp 16.80 | 950.02K |
| 2026-09-01 | GBp 17.28 | -0.12% | GBp 17.38 | GBp 17.38 | GBp 16.86 | 1.21M |
| 2026-08-28 | GBp 17.30 | -0.46% | GBp 17.46 | GBp 17.69 | GBp 16.62 | 628.22K |
| 2026-08-27 | GBp 17.38 | -9.48% | GBp 18.20 | GBp 18.38 | GBp 16.56 | 2.04M |
| 2026-08-26 | GBp 19.20 | 0.00% | GBp 19.20 | GBp 19.37 | GBp 19.00 | 1.70M |
| 2026-08-25 | GBp 19.20 | +1.05% | GBp 18.20 | GBp 19.38 | GBp 18.20 | 487.08K |
| 2026-08-24 | GBp 19.00 | -1.35% | GBp 19.50 | GBp 19.50 | GBp 19.00 | 734.06K |
| 2026-08-21 | GBp 19.26 | +2.88% | GBp 18.90 | GBp 19.50 | GBp 18.80 | 4.18M |
| 2026-08-20 | GBp 18.72 | -0.85% | GBp 18.90 | GBp 18.90 | GBp 18.70 | 127.90K |
| 2026-08-19 | GBp 18.88 | +0.64% | GBp 18.70 | GBp 18.96 | GBp 18.70 | 239.92K |
| 2026-08-18 | GBp 18.76 | +0.32% | GBp 18.70 | GBp 19.16 | GBp 18.70 | 588.13K |
| 2026-08-17 | GBp 18.70 | -0.11% | GBp 18.70 | GBp 19.18 | GBp 18.70 | 333.44K |
| 2026-08-14 | GBp 18.72 | -0.43% | GBp 18.76 | GBp 19.20 | GBp 18.70 | 410.85K |
| 2026-08-13 | GBp 18.80 | -1.05% | GBp 19.00 | GBp 19.00 | GBp 18.72 | 277.25K |
| 2026-08-12 | GBp 19.00 | +0.96% | GBp 18.80 | GBp 19.00 | GBp 18.70 | 750.64K |
| 2026-08-11 | GBp 18.82 | -0.84% | GBp 18.20 | GBp 19.00 | GBp 18.20 | 512.23K |
| 2026-08-10 | GBp 18.98 | +0.42% | GBp 19.00 | GBp 19.16 | GBp 18.74 | 2.06M |
| 2026-08-07 | GBp 18.90 | -0.21% | GBp 19.00 | GBp 19.00 | GBp 18.74 | 3.42M |
| 2026-08-06 | GBp 18.94 | -1.87% | GBp 19.36 | GBp 19.48 | GBp 18.90 | 1.89M |
| 2026-08-05 | GBp 19.30 | +1.37% | GBp 19.00 | GBp 19.48 | GBp 18.90 | 1.02M |
| 2026-08-04 | GBp 19.04 | +0.21% | GBp 19.00 | GBp 19.10 | GBp 18.74 | 3.93M |
| 2026-08-03 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 19.20 | GBp 18.60 | 1.42M |
| 2026-07-31 | GBp 19.00 | +0.53% | GBp 18.70 | GBp 19.00 | GBp 18.70 | 70.58K |
| 2026-07-30 | GBp 18.90 | -0.53% | GBp 18.80 | GBp 19.00 | GBp 18.20 | 302.00K |
| 2026-07-29 | GBp 19.00 | -1.04% | GBp 19.00 | GBp 19.20 | GBp 18.70 | 90.11K |
| 2026-07-28 | GBp 19.20 | +0.73% | GBp 19.20 | GBp 19.20 | GBp 18.50 | 94.53K |
| 2026-07-27 | GBp 19.06 | -0.73% | GBp 19.20 | GBp 19.20 | GBp 18.50 | 130.80K |
| 2026-07-24 | GBp 19.20 | +0.42% | GBp 18.62 | GBp 19.20 | GBp 18.33 | 934.52K |
| 2026-07-23 | GBp 19.12 | +2.36% | GBp 18.68 | GBp 19.20 | GBp 18.60 | 434.03K |
| 2026-07-22 | GBp 18.68 | -2.71% | GBp 18.68 | GBp 19.16 | GBp 18.66 | 157.75K |
| 2026-07-21 | GBp 19.20 | -0.41% | GBp 18.66 | GBp 19.26 | GBp 18.64 | 1.01M |
| 2026-07-20 | GBp 19.28 | 0.00% | GBp 18.66 | GBp 19.28 | GBp 18.64 | 101.32K |
| 2026-07-17 | GBp 19.28 | +1.69% | GBp 19.30 | GBp 19.30 | GBp 18.60 | 407.78K |
| 2026-07-16 | GBp 18.96 | -1.76% | GBp 18.70 | GBp 19.50 | GBp 18.60 | 607.38K |
| 2026-07-15 | GBp 19.30 | +1.69% | GBp 19.30 | GBp 19.30 | GBp 18.55 | 857.04K |
| 2026-07-14 | GBp 18.98 | -0.42% | GBp 18.62 | GBp 19.30 | GBp 18.60 | 415.31K |
| 2026-07-13 | GBp 19.06 | +0.11% | GBp 18.70 | GBp 19.50 | GBp 18.68 | 85.53K |
| 2026-07-10 | GBp 19.04 | 0.00% | GBp 19.04 | GBp 19.50 | GBp 18.60 | 141.81K |
| 2026-07-09 | GBp 19.04 | -0.10% | GBp 19.00 | GBp 19.50 | GBp 18.58 | 653.21K |
| 2026-07-08 | GBp 19.06 | +1.71% | GBp 19.60 | GBp 19.60 | GBp 18.80 | 332.98K |
| 2026-07-07 | GBp 18.74 | -0.32% | GBp 19.56 | GBp 20.00 | GBp 18.58 | 1.95M |
| 2026-07-06 | GBp 18.80 | +0.86% | GBp 18.60 | GBp 20.10 | GBp 18.60 | 142.64K |
| 2026-07-03 | GBp 18.64 | +0.11% | GBp 19.30 | GBp 20.40 | GBp 18.57 | 290.08K |
| 2026-07-02 | GBp 18.62 | -3.52% | GBp 18.52 | GBp 19.30 | GBp 18.50 | 605.33K |
| 2026-07-01 | GBp 19.30 | +5.46% | GBp 18.32 | GBp 19.30 | GBp 18.30 | 87.54K |
| 2026-06-30 | GBp 18.30 | -2.87% | GBp 18.98 | GBp 19.14 | GBp 18.00 | 713.51K |
| 2026-06-29 | GBp 18.84 | +1.07% | GBp 18.62 | GBp 19.28 | GBp 18.00 | 135.25K |
| 2026-06-26 | GBp 18.64 | +0.65% | GBp 18.50 | GBp 18.96 | GBp 18.07 | 806.87K |
| 2026-06-25 | GBp 18.52 | +0.11% | GBp 18.52 | GBp 19.30 | GBp 18.36 | 1.15M |
| 2026-06-24 | GBp 18.50 | +0.43% | GBp 19.00 | GBp 19.04 | GBp 18.32 | 185.41K |
| 2026-06-23 | GBp 18.42 | +0.11% | GBp 18.40 | GBp 19.28 | GBp 18.00 | 175.21K |
| 2026-06-22 | GBp 18.40 | -0.54% | GBp 18.22 | GBp 18.96 | GBp 18.00 | 950.61K |
| 2026-06-19 | GBp 18.50 | -0.96% | GBp 18.40 | GBp 19.00 | GBp 18.22 | 793.59K |
| 2026-06-18 | GBp 18.68 | +0.54% | GBp 18.56 | GBp 18.96 | GBp 18.40 | 126.19K |
| 2026-06-17 | GBp 18.58 | +0.43% | GBp 18.70 | GBp 19.00 | GBp 18.52 | 305.22K |
| 2026-06-16 | GBp 18.50 | -0.43% | GBp 18.40 | GBp 18.98 | GBp 18.31 | 587.63K |
| 2026-06-15 | GBp 18.58 | -0.85% | GBp 18.60 | GBp 18.98 | GBp 18.47 | 355.55K |
| 2026-06-12 | GBp 18.74 | +0.21% | GBp 19.28 | GBp 19.30 | GBp 18.50 | 570.56K |
| 2026-06-11 | GBp 18.70 | -0.21% | GBp 18.74 | GBp 18.90 | GBp 18.66 | 441.21K |
| 2026-06-10 | GBp 18.74 | +2.29% | GBp 18.30 | GBp 18.80 | GBp 18.02 | 372.43K |
| 2026-06-09 | GBp 18.32 | -1.40% | GBp 18.56 | GBp 19.26 | GBp 18.32 | 724.01K |
| 2026-06-08 | GBp 18.58 | -0.11% | GBp 18.60 | GBp 19.28 | GBp 18.11 | 476.92K |
| 2026-06-05 | GBp 18.60 | -0.21% | GBp 19.04 | GBp 19.20 | GBp 18.60 | 296.60K |
| 2026-06-04 | GBp 18.64 | -0.11% | GBp 18.86 | GBp 18.94 | GBp 18.60 | 186.58K |
| 2026-06-03 | GBp 18.66 | -0.74% | GBp 18.68 | GBp 19.25 | GBp 18.60 | 637.32K |
| 2026-06-02 | GBp 18.80 | +0.21% | GBp 18.74 | GBp 19.05 | GBp 18.50 | 1.07M |
| 2026-06-01 | GBp 18.76 | -0.74% | GBp 19.28 | GBp 19.30 | GBp 18.42 | 1.08M |
| 2026-05-29 | GBp 18.90 | +0.53% | GBp 19.30 | GBp 19.30 | GBp 18.72 | 1.68M |