LSE - Delayed Quote GBp

abrdn European Logistics Income PLC (ASLI.L)

60.60 -0.80 (-1.30%)
At close: April 26 at 4:38 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 61.40 62.20 60.60 60.60 60.60 355,721
Apr 25, 2024 61.40 62.40 60.92 61.40 61.40 276,170
Apr 24, 2024 60.80 61.80 60.00 61.00 61.00 227,877
Apr 23, 2024 62.40 62.40 60.80 60.80 60.80 516,546
Apr 22, 2024 61.60 62.08 61.20 61.60 61.60 438,212
Apr 19, 2024 61.00 61.00 60.02 61.00 61.00 585,505
Apr 18, 2024 60.80 60.80 59.80 60.80 60.80 304,139
Apr 17, 2024 59.00 60.20 57.60 60.00 60.00 487,828
Apr 16, 2024 59.80 59.80 57.00 57.60 57.60 979,201
Apr 15, 2024 58.00 59.80 58.00 58.20 58.20 236,232
Apr 12, 2024 57.60 59.20 57.60 58.20 58.20 163,067
Apr 11, 2024 58.00 59.60 57.40 57.40 57.40 519,921
Apr 10, 2024 58.20 60.60 57.60 57.60 57.60 273,258
Apr 9, 2024 59.80 60.80 58.00 58.60 58.60 268,821
Apr 8, 2024 60.80 60.80 58.50 58.80 58.80 570,095
Apr 5, 2024 59.40 60.80 58.20 59.20 59.20 604,807
Apr 4, 2024 59.71 59.60 58.00 58.00 58.00 354,251
Apr 3, 2024 59.60 59.60 58.80 59.00 59.00 667,733
Apr 2, 2024 60.40 60.60 58.40 58.40 58.40 733,967
Mar 28, 2024 61.00 62.00 60.70 60.80 60.80 1,012,823
Mar 27, 2024 61.40 61.70 60.33 61.70 61.70 563,807
Mar 26, 2024 62.30 62.30 59.50 61.50 61.50 852,468
Mar 25, 2024 62.20 62.70 61.00 61.10 61.10 484,750
Mar 22, 2024 61.00 61.50 60.40 61.50 61.50 664,280
Mar 21, 2024 61.00 62.60 61.00 61.40 61.40 981,305
Mar 20, 2024 61.00 61.35 61.00 61.10 61.10 633,271
Mar 19, 2024 61.00 61.40 61.00 61.10 61.10 314,625
Mar 18, 2024 62.40 62.40 60.80 61.50 61.50 891,883
Mar 15, 2024 61.10 62.30 60.80 60.80 60.80 1,681,860
Mar 14, 2024 61.00 61.70 61.00 61.00 61.00 617,348
Mar 13, 2024 61.00 61.60 60.11 61.00 61.00 895,757
Mar 12, 2024 63.10 63.55 61.00 61.00 61.00 443,724
Mar 11, 2024 64.00 64.16 62.50 63.10 63.10 368,273
Mar 8, 2024 64.00 65.60 62.70 63.00 63.00 704,105
Mar 7, 2024 65.00 65.30 63.70 63.70 63.70 397,020
Mar 6, 2024 64.90 67.00 64.35 64.60 64.60 662,353
Mar 5, 2024 64.50 64.50 63.72 64.40 64.40 648,649
Mar 4, 2024 63.50 64.80 63.10 63.90 63.90 863,899
Mar 1, 2024 63.20 64.90 62.60 63.20 63.20 549,880
Feb 29, 2024 64.20 64.70 62.40 63.80 63.80 1,194,170
Feb 28, 2024 64.00 64.00 63.40 63.40 63.40 1,070,558
Feb 27, 2024 63.40 64.20 63.00 64.10 64.10 1,330,542
Feb 26, 2024 63.50 64.50 63.30 63.40 63.40 505,116
Feb 23, 2024 62.10 63.99 62.10 63.50 63.50 674,453
Feb 22, 2024 63.00 63.47 63.00 63.10 63.10 259,860
Feb 21, 2024 63.00 63.70 62.84 63.20 63.20 504,791
Feb 20, 2024 63.30 64.00 61.84 63.00 63.00 635,855
Feb 19, 2024 60.70 63.30 60.29 63.30 63.30 3,611,936
Feb 16, 2024 60.10 60.70 59.50 60.50 60.50 378,588
Feb 15, 2024 59.10 60.50 58.80 60.00 60.00 349,755
Feb 14, 2024 58.50 59.83 58.30 58.80 58.80 537,500
Feb 13, 2024 57.50 59.00 57.00 59.00 59.00 4,684,571
Feb 12, 2024 58.40 58.57 57.79 58.20 58.20 261,009
Feb 9, 2024 58.10 59.10 57.80 57.80 57.80 620,396
Feb 8, 2024 58.50 58.67 58.00 58.00 58.00 421,114
Feb 7, 2024 58.40 59.00 58.30 58.60 58.60 1,754,194
Feb 6, 2024 58.40 58.85 57.90 58.30 58.30 1,628,374
Feb 5, 2024 58.00 59.12 57.10 58.40 58.40 941,967
Feb 2, 2024 58.90 59.40 57.79 58.30 58.30 674,902
Feb 1, 2024 59.50 59.50 57.90 58.60 58.60 666,666
Jan 31, 2024 58.40 59.00 57.30 58.30 58.30 1,721,529
Jan 30, 2024 56.80 57.70 56.80 57.50 57.50 1,021,596
Jan 29, 2024 56.90 58.25 56.50 57.30 57.30 1,665,499
Jan 26, 2024 55.60 56.90 55.50 56.70 56.70 1,243,730
Jan 25, 2024 56.50 57.00 54.70 56.00 56.00 2,430,723
Jan 24, 2024 55.30 56.50 55.30 56.00 56.00 980,706
Jan 23, 2024 54.30 55.00 52.70 54.90 54.90 3,804,531
Jan 22, 2024 55.00 55.50 53.30 53.90 53.90 4,552,380
Jan 19, 2024 53.60 53.90 52.80 53.90 53.90 1,015,199
Jan 18, 2024 55.20 55.20 52.70 53.00 53.00 769,368
Jan 17, 2024 55.00 55.40 53.10 53.60 53.60 591,801
Jan 16, 2024 56.00 56.90 54.90 54.90 54.90 1,119,252
Jan 15, 2024 55.90 57.90 55.00 55.30 55.30 817,280
Jan 12, 2024 56.40 57.44 55.00 55.00 55.00 1,545,559
Jan 11, 2024 55.50 57.90 55.00 55.10 55.10 368,987
Jan 10, 2024 55.50 57.90 55.00 55.00 55.00 514,163
Jan 9, 2024 58.80 56.70 55.00 55.90 55.90 2,038,509
Jan 8, 2024 57.20 59.20 56.53 57.40 57.40 456,467
Jan 5, 2024 58.60 59.90 57.84 58.50 58.50 780,634
Jan 4, 2024 60.00 60.71 58.80 59.40 59.40 278,703
Jan 3, 2024 60.70 62.90 59.00 59.80 59.80 482,417
Jan 2, 2024 61.70 62.90 60.50 60.90 60.90 364,773
Dec 29, 2023 62.70 62.80 60.10 61.60 61.60 114,033
Dec 28, 2023 61.50 63.20 60.10 61.30 61.30 231,218
Dec 27, 2023 62.00 63.20 60.60 61.10 61.10 265,648
Dec 22, 2023 61.90 62.90 60.96 61.90 61.90 148,123
Dec 21, 2023 62.90 63.00 61.50 62.00 62.00 316,860
Dec 20, 2023 62.90 64.00 60.45 62.00 62.00 739,133
Dec 19, 2023 60.90 61.70 59.45 60.80 60.80 423,536
Dec 18, 2023 59.80 60.90 59.40 60.60 60.60 2,152,431
Dec 15, 2023 60.50 61.74 59.00 59.00 59.00 1,062,983
Dec 14, 2023 61.80 63.60 59.20 60.70 60.70 1,005,783
Dec 13, 2023 60.70 61.50 58.90 60.00 60.00 326,474
Dec 12, 2023 59.70 61.90 58.50 61.40 61.40 2,346,075
Dec 11, 2023 61.00 61.40 58.60 60.60 60.60 1,655,388
Dec 8, 2023 61.00 61.40 60.20 60.20 60.20 626,176
Dec 7, 2023 61.20 63.20 60.70 60.70 60.70 463,795
Dec 6, 2023 61.20 62.90 60.89 62.60 62.60 707,021
Dec 5, 2023 63.40 63.90 61.00 61.60 61.60 5,346,442
Dec 4, 2023 61.90 63.50 61.90 63.10 63.10 1,007,270
Dec 1, 2023 62.00 62.40 61.10 62.40 62.40 600,091
Nov 30, 2023 1.23 Dividend
Nov 30, 2023 62.10 63.00 60.48 63.00 63.00 3,712,012
Nov 29, 2023 61.80 63.60 61.50 63.60 62.37 1,655,456
Nov 28, 2023 61.20 61.70 60.10 61.70 60.51 1,082,201
Nov 27, 2023 62.30 65.11 60.00 61.20 60.02 5,203,231
Nov 24, 2023 57.00 57.50 56.80 56.80 55.70 263,060
Nov 23, 2023 55.40 56.98 55.40 56.60 55.51 168,404
Nov 22, 2023 56.50 58.00 54.80 56.90 55.80 533,174
Nov 21, 2023 56.80 57.21 56.20 56.30 55.21 334,913
Nov 20, 2023 55.90 57.80 54.00 57.80 56.68 479,129
Nov 17, 2023 54.50 56.00 54.20 56.00 54.92 347,104
Nov 16, 2023 55.20 56.60 54.80 54.80 53.74 278,768
Nov 15, 2023 56.20 57.40 55.10 55.20 54.13 757,320
Nov 14, 2023 54.00 56.10 53.08 55.80 54.72 822,357
Nov 13, 2023 53.00 54.30 53.00 53.00 51.97 303,474
Nov 10, 2023 54.00 54.00 51.79 53.60 52.56 324,794
Nov 9, 2023 52.10 53.50 51.53 52.00 50.99 415,659
Nov 8, 2023 52.90 53.50 51.53 53.00 51.97 299,866
Nov 7, 2023 52.50 53.00 51.30 51.90 50.90 352,718
Nov 6, 2023 52.00 54.00 51.00 52.30 51.29 557,863
Nov 3, 2023 51.10 53.54 51.00 53.20 52.17 2,671,529
Nov 2, 2023 51.00 53.00 51.00 51.40 50.41 1,723,538
Nov 1, 2023 51.50 52.90 50.20 50.20 49.23 441,539
Oct 31, 2023 51.50 53.50 50.60 51.00 50.01 1,734,491
Oct 30, 2023 52.60 53.20 51.50 51.80 50.80 336,283
Oct 27, 2023 51.00 54.00 51.00 52.80 51.78 750,657
Oct 26, 2023 49.65 51.00 49.45 51.00 50.01 452,065
Oct 25, 2023 51.40 51.40 49.60 49.60 48.64 172,849
Oct 24, 2023 52.10 52.80 49.75 50.70 49.72 606,251
Oct 23, 2023 52.20 52.90 52.20 52.20 51.19 429,281
Oct 20, 2023 51.50 53.00 51.50 53.00 51.97 969,814
Oct 19, 2023 52.20 53.50 50.29 51.80 50.80 586,035
Oct 18, 2023 53.40 54.70 52.00 52.20 51.19 452,100
Oct 17, 2023 55.50 56.80 53.30 54.50 53.45 492,417
Oct 16, 2023 57.20 57.64 55.20 55.20 54.13 489,046
Oct 13, 2023 61.00 61.60 57.70 57.70 56.58 666,645
Oct 12, 2023 62.10 62.60 61.00 61.00 59.82 290,627
Oct 11, 2023 62.60 62.80 62.10 62.80 61.59 265,272
Oct 10, 2023 61.70 62.50 61.40 62.50 61.29 310,404
Oct 9, 2023 62.90 62.90 61.70 61.70 60.51 204,609
Oct 6, 2023 63.90 64.00 62.00 62.90 61.68 335,429
Oct 5, 2023 63.60 64.00 63.10 63.10 61.88 534,708
Oct 4, 2023 63.40 63.40 61.61 62.80 61.59 193,985
Oct 3, 2023 63.00 63.50 61.67 63.50 62.27 212,209
Oct 2, 2023 62.00 62.90 61.10 62.10 60.90 526,051
Sep 29, 2023 61.00 62.60 60.10 62.60 61.39 457,012
Sep 28, 2023 63.00 63.00 60.50 60.50 59.33 405,259
Sep 27, 2023 64.50 64.90 62.90 62.90 61.68 275,955
Sep 26, 2023 66.40 66.40 63.00 63.00 61.78 319,142
Sep 25, 2023 65.00 66.20 64.50 65.60 64.33 1,439,911
Sep 22, 2023 65.60 66.40 64.64 65.00 63.74 591,227
Sep 21, 2023 64.00 65.60 62.20 65.00 63.74 818,614
Sep 20, 2023 62.60 64.40 62.60 63.00 61.78 462,602
Sep 19, 2023 62.90 63.80 61.90 61.90 60.70 425,518
Sep 18, 2023 65.00 65.00 62.70 62.70 61.49 498,718
Sep 15, 2023 64.00 65.00 63.70 64.00 62.76 1,154,783
Sep 14, 2023 64.20 64.60 63.78 64.30 63.06 406,920
Sep 13, 2023 65.00 65.10 63.70 63.90 62.66 1,339,479
Sep 12, 2023 63.80 65.30 63.80 64.50 63.25 1,617,708
Sep 11, 2023 64.70 64.70 63.80 64.00 62.76 1,134,184
Sep 8, 2023 65.30 66.40 63.60 63.60 62.37 367,291
Sep 7, 2023 65.20 66.00 64.34 65.00 63.74 245,343
Sep 6, 2023 66.00 67.30 63.30 64.70 63.45 1,181,230
Sep 5, 2023 66.50 68.40 66.50 66.50 65.21 197,470
Sep 4, 2023 67.80 68.70 67.18 67.30 66.00 335,915
Sep 1, 2023 67.00 68.10 66.70 66.70 65.41 487,150
Aug 31, 2023 1.22 Dividend
Aug 31, 2023 66.60 67.90 66.40 66.60 65.31 289,712
Aug 30, 2023 66.60 68.00 66.50 67.00 64.51 487,292
Aug 29, 2023 68.00 69.10 66.50 67.10 64.60 172,486
Aug 25, 2023 67.00 68.40 66.87 68.00 65.47 254,576
Aug 24, 2023 67.40 68.40 66.70 67.00 64.51 352,169
Aug 23, 2023 67.50 68.44 66.80 66.80 64.32 457,831
Aug 22, 2023 71.00 71.00 67.60 67.90 65.37 477,701
Aug 21, 2023 69.70 70.70 67.50 67.50 64.99 233,160
Aug 18, 2023 70.10 70.20 69.40 70.20 67.59 147,259
Aug 17, 2023 70.90 70.90 69.40 69.90 67.30 60,555
Aug 16, 2023 69.40 70.70 69.40 69.50 66.91 180,896
Aug 15, 2023 69.50 70.90 69.30 69.30 66.72 306,833
Aug 14, 2023 71.00 71.00 69.76 70.00 67.40 142,763
Aug 11, 2023 71.00 71.00 69.70 69.90 67.30 187,499
Aug 10, 2023 69.90 70.90 69.20 70.00 67.40 210,524
Aug 9, 2023 71.20 71.20 69.42 70.30 67.69 306,902
Aug 8, 2023 69.60 71.00 69.10 69.40 66.82 365,707
Aug 7, 2023 69.80 70.50 69.80 69.80 67.20 191,191
Aug 4, 2023 70.10 71.40 69.60 70.10 67.49 121,601
Aug 3, 2023 70.00 70.77 69.60 70.00 67.40 337,647
Aug 2, 2023 70.10 71.40 69.90 70.00 67.40 340,573
Aug 1, 2023 71.30 71.70 69.60 71.70 69.03 158,674
Jul 31, 2023 71.00 71.20 69.40 70.80 68.17 366,798
Jul 28, 2023 69.80 71.00 69.57 71.00 68.36 181,604
Jul 27, 2023 71.40 71.40 70.20 71.20 68.55 212,567
Jul 26, 2023 70.20 71.45 70.10 70.10 67.49 140,768
Jul 25, 2023 70.00 71.00 70.00 70.00 67.40 77,459
Jul 24, 2023 71.70 71.90 70.10 70.40 67.78 329,645
Jul 21, 2023 72.00 72.00 70.50 70.50 67.88 229,496
Jul 20, 2023 71.30 72.00 70.60 72.00 69.32 307,067
Jul 19, 2023 68.00 71.50 67.20 71.00 68.36 524,805
Jul 18, 2023 66.50 67.40 65.88 66.50 64.03 361,296
Jul 17, 2023 66.50 67.40 65.90 65.90 63.45 242,402
Jul 14, 2023 66.20 67.50 66.20 67.50 64.99 86,505
Jul 13, 2023 65.40 66.90 65.03 66.90 64.41 174,046
Jul 12, 2023 64.60 66.00 62.60 66.00 63.55 522,657
Jul 11, 2023 63.60 64.50 62.33 64.20 61.81 779,840
Jul 10, 2023 65.00 65.00 63.40 65.00 62.58 168,266
Jul 7, 2023 64.90 65.90 63.20 64.90 62.49 273,526
Jul 6, 2023 66.00 67.50 64.90 65.00 62.58 235,539
Jul 5, 2023 66.40 67.70 65.80 65.80 63.35 284,132
Jul 4, 2023 66.80 67.90 65.00 67.30 64.80 312,579
Jul 3, 2023 66.00 67.60 65.00 65.40 62.97 420,447
Jun 30, 2023 67.20 69.10 66.00 66.00 63.55 243,112
Jun 29, 2023 68.20 70.00 67.30 67.50 64.99 295,376
Jun 28, 2023 66.90 70.00 65.50 69.80 67.20 727,162
Jun 27, 2023 65.50 66.80 64.50 66.80 64.32 981,556
Jun 26, 2023 65.00 65.90 64.40 65.50 63.06 383,813
Jun 23, 2023 67.50 67.76 64.00 64.90 62.49 913,843
Jun 22, 2023 68.40 70.00 67.10 67.10 64.60 540,244
Jun 21, 2023 71.00 71.32 69.00 69.50 66.91 227,562
Jun 20, 2023 68.50 72.50 68.50 71.40 68.74 2,534,050
Jun 19, 2023 68.50 69.50 67.60 69.00 66.43 1,481,396
Jun 16, 2023 71.00 71.80 68.00 68.50 65.95 1,322,421
Jun 15, 2023 73.70 74.50 71.00 71.90 69.23 1,450,052
Jun 14, 2023 74.80 75.80 73.70 73.70 70.96 206,344
Jun 13, 2023 76.30 76.74 74.20 74.30 71.54 473,387
Jun 12, 2023 76.90 77.50 76.30 76.30 73.46 183,643
Jun 9, 2023 77.10 77.50 75.70 76.30 73.46 244,823
Jun 8, 2023 76.90 77.41 76.07 77.20 74.33 138,478
Jun 7, 2023 76.60 77.60 75.70 77.60 74.71 395,539
Jun 6, 2023 74.60 77.10 74.60 76.00 73.17 719,245
Jun 5, 2023 75.00 77.40 74.70 77.40 74.52 374,513
Jun 2, 2023 70.50 75.00 70.50 75.00 72.21 430,191
Jun 1, 2023 1.23 Dividend
Jun 1, 2023 71.40 72.40 70.00 72.40 69.71 237,788
May 31, 2023 73.50 74.10 71.00 71.60 67.75 1,450,421
May 30, 2023 75.50 76.30 74.00 74.80 70.78 409,883
May 26, 2023 75.90 76.00 74.70 75.70 71.63 427,446
May 25, 2023 77.80 78.32 75.00 75.00 70.97 429,695
May 24, 2023 78.90 80.10 77.80 77.80 73.62 388,570
May 23, 2023 79.50 80.90 78.50 78.90 74.66 467,050
May 22, 2023 81.10 82.80 79.00 80.50 76.17 1,876,025
May 19, 2023 80.00 82.97 80.00 81.60 77.22 5,938,729
May 18, 2023 80.20 81.00 80.03 80.70 76.36 1,300,090
May 17, 2023 78.00 80.80 77.95 80.30 75.98 1,673,608
May 16, 2023 75.50 78.80 75.50 78.80 74.57 927,459
May 15, 2023 73.00 75.90 72.41 75.90 71.82 786,518
May 12, 2023 70.00 72.90 70.00 72.90 68.98 400,566
May 11, 2023 70.00 71.90 70.00 71.40 67.56 651,083
May 10, 2023 71.60 71.61 70.10 71.40 67.56 557,573
May 9, 2023 71.60 71.60 70.10 70.10 66.33 549,314
May 5, 2023 70.70 71.50 70.40 71.40 67.56 450,020
May 4, 2023 71.10 71.20 70.00 70.00 66.24 349,811
May 3, 2023 71.20 71.20 70.10 70.60 66.81 431,065
May 2, 2023 70.90 71.20 70.30 71.20 67.37 283,288
Apr 28, 2023 70.50 71.30 70.05 71.30 67.47 560,218
Apr 27, 2023 71.00 71.34 69.00 69.60 65.86 794,920
Apr 26, 2023 70.70 71.40 70.60 71.20 67.37 660,090

Related Tickers

BRLA.L BlackRock Latin American Ord
386.00
+1.31%
 
AUSC.L abrdn UK Smaller Companies Growth Ord
463.50
+0.76%
 
BRSA.L BlackRock Sustainable American Income
197.50
+1.28%
 
BASC.L Brown Advisory US Smaller Companies Ord
1,300.00
+0.97%
 
AAIF.L abrdn Asian Income Fund Ord
209.00
+1.46%
 
AAS.L abrdn Asia Focus plc
272.00
+1.49%
 
BGS.L Baillie Gifford Shin Nippon Ord
113.00
+1.25%
 
ATS.L Artemis Alpha Trust Ord
352.00
0.00%
 
ASIT.L Aberforth Split Level Income Ord
77.00
+0.65%
 
CHRY.L Chrysalis Investments Limited Ord
82.30
+3.39%