Abrdn European Logistics Income (ASLI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abrdn European Logistics Income

Date Open High Low Close* Volume
22/04/2026 24.20p 24.54p 23.74p 24.05p 1120419
21/04/2026 24.75p 25.00p 23.70p 24.30p 4896424
20/04/2026 24.55p 24.90p 24.25p 24.40p 880522
17/04/2026 24.90p 25.00p 24.45p 24.50p 633652
16/04/2026 24.65p 25.00p 24.56p 24.70p 2462141
15/04/2026 24.40p 24.90p 24.30p 24.65p 1983321
14/04/2026 24.50p 24.99p 24.30p 24.75p 4523798
13/04/2026 27.50p 27.50p 24.10p 24.55p 9204926
10/04/2026 27.35p 28.25p 27.35p 27.75p 543638
09/04/2026 27.80p 28.00p 27.35p 27.50p 638720
08/04/2026 27.25p 28.20p 27.12p 27.80p 2116688
07/04/2026 27.20p 27.95p 27.00p 27.15p 2523777
02/04/2026 27.70p 28.20p 27.05p 27.05p 2937894
01/04/2026 27.50p 28.25p 27.35p 27.70p 5599543
31/03/2026 27.25p 27.95p 27.25p 27.45p 1264401
30/03/2026 27.60p 28.21p 27.39p 27.65p 827022
27/03/2026 27.50p 27.77p 27.50p 27.60p 325149
26/03/2026 27.60p 28.00p 27.25p 27.45p 846683
25/03/2026 27.75p 28.65p 27.30p 27.60p 264414
24/03/2026 27.50p 28.25p 27.50p 27.70p 330629
23/03/2026 27.30p 28.25p 27.30p 27.90p 936352
20/03/2026 27.00p 28.20p 26.90p 27.30p 22468888
19/03/2026 27.20p 27.40p 26.60p 26.90p 1163094
18/03/2026 27.95p 28.25p 27.00p 27.35p 1407754
17/03/2026 26.80p 27.70p 26.70p 27.40p 2741448
16/03/2026 26.40p 26.85p 26.10p 26.80p 2704613
13/03/2026 27.95p 27.95p 26.15p 26.40p 609806
12/03/2026 26.35p 26.75p 26.00p 26.40p 1505077
11/03/2026 26.75p 28.45p 26.35p 26.70p 532713
10/03/2026 26.45p 27.35p 26.35p 26.50p 843525
09/03/2026 26.75p 27.35p 25.85p 26.40p 1623889
06/03/2026 28.50p 28.50p 26.55p 26.85p 1820338
05/03/2026 27.30p 28.04p 27.30p 27.45p 559457
04/03/2026 27.35p 28.35p 26.73p 27.45p 736051
03/03/2026 27.90p 28.80p 27.16p 27.35p 1026920
02/03/2026 28.00p 29.35p 27.29p 28.00p 965776
27/02/2026 28.05p 28.40p 27.70p 28.10p 678943
26/02/2026 28.00p 28.75p 27.90p 28.15p 831014
25/02/2026 28.05p 28.25p 27.76p 28.10p 535980
24/02/2026 29.45p 29.45p 27.80p 28.10p 1205280
23/02/2026 27.80p 28.25p 26.85p 28.10p 1905918
20/02/2026 27.00p 27.85p 26.81p 27.60p 1011750
19/02/2026 26.40p 27.66p 26.40p 27.10p 424147
18/02/2026 27.00p 27.95p 26.95p 27.10p 1443371
17/02/2026 26.40p 27.40p 26.40p 27.15p 331951
16/02/2026 27.15p 27.85p 26.80p 26.85p 269684
13/02/2026 27.10p 27.75p 26.75p 27.15p 390106
12/02/2026 26.40p 27.85p 26.40p 27.25p 765688
11/02/2026 26.40p 27.33p 26.40p 27.00p 304060
10/02/2026 26.85p 27.85p 26.65p 27.15p 840892
09/02/2026 26.90p 27.95p 26.50p 26.80p 783390
06/02/2026 26.80p 27.75p 26.65p 26.65p 356439
05/02/2026 26.70p 27.70p 26.50p 26.70p 1851720
04/02/2026 27.05p 27.85p 26.07p 26.70p 925894
03/02/2026 27.25p 27.85p 27.00p 27.00p 1122006
02/02/2026 26.80p 27.25p 26.63p 27.20p 643589
30/01/2026 26.80p 27.20p 26.80p 26.80p 507633
29/01/2026 27.10p 27.23p 26.50p 27.00p 997878
28/01/2026 27.10p 28.00p 26.85p 27.00p 1707952
27/01/2026 27.35p 27.35p 26.50p 27.25p 2269867
26/01/2026 27.95p 28.00p 27.00p 27.10p 1027525
23/01/2026 26.60p 27.60p 26.46p 27.20p 1162704
22/01/2026 27.50p 27.70p 26.10p 26.10p 803259
21/01/2026 26.90p 27.25p 26.48p 27.15p 677108
20/01/2026 27.20p 27.80p 26.88p 26.95p 175831
19/01/2026 27.25p 27.65p 27.00p 27.20p 618244
16/01/2026 27.05p 27.50p 27.00p 27.20p 715453
15/01/2026 27.20p 27.82p 27.10p 27.25p 892792
14/01/2026 27.40p 28.40p 26.84p 27.10p 675410
13/01/2026 27.60p 28.45p 26.85p 27.10p 2323587
12/01/2026 26.70p 27.90p 26.70p 27.45p 2848704
09/01/2026 26.80p 27.10p 26.76p 27.00p 765010
08/01/2026 27.00p 27.22p 26.70p 27.00p 561866
07/01/2026 27.10p 27.25p 26.65p 27.20p 577687
06/01/2026 26.70p 27.23p 26.70p 27.10p 541255
05/01/2026 27.00p 27.15p 26.35p 26.95p 1625373
02/01/2026 26.60p 26.93p 26.25p 26.60p 652731
31/12/2025 26.25p 26.85p 25.85p 26.60p 265801
30/12/2025 25.95p 26.35p 25.75p 26.30p 407218
29/12/2025 25.45p 26.50p 25.45p 26.50p 207949
26/12/2025 25.85p 25.90p 25.55p 25.90p 74115
25/12/2025 25.85p 25.90p 25.55p 25.90p 74115
24/12/2025 25.85p 25.90p 25.55p 25.90p 74115
23/12/2025 25.40p 26.05p 25.30p 25.90p 260363
22/12/2025 25.50p 26.45p 25.35p 25.80p 328713
19/12/2025 25.35p 26.31p 25.35p 26.30p 1771657
18/12/2025 25.45p 26.00p 25.25p 25.65p 367993
17/12/2025 24.05p 25.90p 24.05p 25.50p 1448430
16/12/2025 24.00p 24.75p 23.60p 24.00p 793334
15/12/2025 24.35p 25.40p 22.45p 24.20p 1762887
12/12/2025 34.65p 35.90p 33.00p 34.40p 3105098
11/12/2025 34.80p 35.75p 34.20p 34.75p 1071445
10/12/2025 35.50p 35.80p 34.50p 34.50p 720115
09/12/2025 35.85p 35.90p 34.80p 34.95p 478978
08/12/2025 34.90p 35.80p 34.75p 34.90p 283628
05/12/2025 35.85p 35.85p 34.65p 35.05p 707929
04/12/2025 35.00p 35.80p 34.70p 34.95p 1238356
03/12/2025 35.90p 35.90p 34.90p 35.00p 313358
02/12/2025 35.20p 35.80p 35.03p 35.70p 1369943
01/12/2025 34.95p 35.00p 34.69p 34.95p 1735000
28/11/2025 34.80p 35.00p 34.65p 34.95p 1279078
27/11/2025 35.20p 35.43p 34.65p 34.95p 1148369
26/11/2025 35.80p 36.00p 35.45p 35.85p 1335960
25/11/2025 35.20p 36.04p 35.20p 35.85p 2758357
24/11/2025 35.95p 36.00p 35.39p 35.85p 1475716
21/11/2025 35.85p 36.00p 35.70p 35.80p 310055
20/11/2025 35.65p 36.00p 35.60p 35.80p 973749
19/11/2025 35.75p 36.00p 35.50p 35.65p 731451
18/11/2025 35.50p 35.80p 35.20p 35.75p 642829
17/11/2025 35.90p 35.90p 35.50p 35.70p 879972
14/11/2025 35.60p 36.00p 35.25p 35.60p 2497253
13/11/2025 35.75p 35.95p 35.50p 35.60p 352959
12/11/2025 35.45p 35.95p 35.25p 35.70p 1042764
11/11/2025 35.80p 36.00p 35.64p 35.90p 2143542
10/11/2025 35.80p 36.00p 35.25p 35.80p 501958
07/11/2025 35.60p 35.85p 35.30p 35.65p 1077293
06/11/2025 35.50p 35.95p 35.30p 35.60p 423130
05/11/2025 35.65p 35.70p 35.25p 35.65p 3468538
04/11/2025 35.50p 35.85p 35.20p 35.55p 1285587
03/11/2025 35.70p 36.15p 35.15p 35.15p 1177639
31/10/2025 35.50p 35.70p 35.11p 35.60p 644377
30/10/2025 35.20p 35.48p 34.95p 35.25p 493228
29/10/2025 35.80p 35.95p 35.30p 35.30p 2358024
28/10/2025 35.40p 35.90p 34.90p 35.60p 1428049
27/10/2025 35.00p 36.15p 34.90p 35.40p 2614565
24/10/2025 35.20p 36.00p 34.15p 36.00p 937209
23/10/2025 35.20p 35.55p 34.05p 35.55p 1054824
22/10/2025 34.00p 35.67p 34.00p 35.00p 3146607
21/10/2025 34.00p 35.09p 34.00p 34.70p 1362181
20/10/2025 34.00p 35.40p 33.63p 35.30p 2762988
17/10/2025 33.50p 36.25p 33.50p 33.55p 139564752
16/10/2025 33.50p 33.70p 33.25p 33.60p 5884326
15/10/2025 33.95p 33.95p 33.40p 33.50p 343115
14/10/2025 33.40p 34.25p 33.20p 33.60p 725273
13/10/2025 33.30p 33.85p 33.30p 33.60p 1278663
10/10/2025 33.25p 34.45p 33.20p 33.30p 935792
09/10/2025 33.45p 34.35p 33.20p 33.25p 339858
08/10/2025 33.20p 33.40p 33.19p 33.35p 2919140
07/10/2025 33.35p 34.25p 33.05p 33.30p 631572
06/10/2025 33.55p 33.95p 33.20p 33.40p 2103916
03/10/2025 33.25p 33.95p 33.20p 33.50p 373216
02/10/2025 33.40p 33.55p 33.09p 33.25p 1270633
01/10/2025 32.85p 33.80p 32.60p 33.10p 1528242
30/09/2025 32.70p 33.35p 32.70p 32.70p 1306652
29/09/2025 33.80p 33.90p 32.00p 32.90p 1698522
26/09/2025 33.95p 34.70p 33.45p 33.85p 399985
25/09/2025 34.10p 34.35p 33.64p 33.75p 924423
24/09/2025 34.05p 34.45p 33.85p 34.00p 257564
23/09/2025 33.70p 34.20p 33.45p 34.00p 2809144
22/09/2025 33.60p 33.85p 33.40p 33.85p 1206983
19/09/2025 33.45p 33.95p 33.40p 33.50p 1916365
18/09/2025 33.55p 33.70p 33.00p 33.45p 3407483
17/09/2025 33.60p 34.05p 33.40p 33.40p 2539719
16/09/2025 35.80p 35.80p 33.45p 33.75p 830815
15/09/2025 35.80p 35.80p 33.00p 33.45p 3206891
12/09/2025 46.40p 47.70p 46.20p 47.40p 2715081
11/09/2025 47.30p 47.30p 46.40p 46.40p 1613646
10/09/2025 47.30p 47.30p 46.13p 46.40p 923629
09/09/2025 47.30p 47.30p 46.30p 46.60p 333567
08/09/2025 47.30p 47.95p 46.85p 46.90p 404492
05/09/2025 47.25p 47.85p 47.05p 47.60p 438926
04/09/2025 47.00p 48.30p 46.80p 47.45p 1936247
03/09/2025 48.00p 48.00p 46.15p 47.00p 1996419
02/09/2025 47.00p 47.58p 46.70p 47.40p 2258711
01/09/2025 48.15p 48.15p 46.50p 47.40p 470606
29/08/2025 48.10p 48.10p 46.60p 47.00p 753331
28/08/2025 46.50p 47.20p 46.41p 46.65p 355165
27/08/2025 47.45p 48.05p 47.10p 47.40p 283179
26/08/2025 47.75p 48.00p 47.10p 47.55p 382707
22/08/2025 47.60p 48.51p 46.95p 47.90p 370375
21/08/2025 47.35p 48.65p 47.35p 48.40p 814737
20/08/2025 47.65p 47.84p 47.20p 47.80p 309399
19/08/2025 47.15p 47.75p 47.10p 47.50p 1669316
18/08/2025 47.75p 47.80p 47.18p 47.25p 1329890
15/08/2025 47.25p 47.45p 46.90p 47.35p 2230582
14/08/2025 46.70p 47.55p 46.58p 47.00p 1244908
13/08/2025 47.35p 47.90p 46.47p 46.90p 1400425
12/08/2025 47.45p 47.95p 46.65p 47.10p 656348
11/08/2025 47.15p 49.75p 47.05p 47.35p 1045612
08/08/2025 47.15p 49.10p 47.00p 47.00p 403023
07/08/2025 48.10p 49.15p 47.15p 47.75p 364319
06/08/2025 47.50p 48.50p 47.04p 47.40p 1463265
05/08/2025 48.05p 48.20p 47.10p 47.50p 1099207
04/08/2025 47.80p 48.20p 47.05p 47.90p 1356748
01/08/2025 48.70p 49.30p 47.40p 47.70p 1716435
31/07/2025 51.10p 51.52p 46.00p 48.75p 5889146
30/07/2025 53.00p 53.00p 51.80p 52.00p 1669912
29/07/2025 54.50p 54.50p 51.20p 51.90p 1945008
28/07/2025 63.90p 65.00p 63.70p 64.60p 7189598
25/07/2025 64.30p 64.94p 63.65p 64.20p 2335385
24/07/2025 64.60p 64.80p 64.00p 64.20p 829003
23/07/2025 64.90p 65.00p 64.50p 64.70p 858472
22/07/2025 64.00p 65.00p 64.00p 64.60p 691108
21/07/2025 64.90p 65.00p 64.06p 64.60p 511510
18/07/2025 65.20p 65.53p 64.30p 64.70p 635425
17/07/2025 64.10p 65.50p 64.10p 65.00p 3161177
16/07/2025 64.00p 66.00p 63.80p 65.10p 1425182
15/07/2025 64.50p 64.90p 63.75p 64.30p 454664
14/07/2025 63.60p 64.90p 63.50p 64.50p 393967
11/07/2025 62.90p 64.90p 62.20p 64.40p 6792261

*Close Price adjusted for both dividends and splits