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
10/08/2026 19.00p 19.16p 18.74p 18.98p 1055516
07/08/2026 19.00p 19.00p 18.74p 18.90p 2415995
06/08/2026 19.36p 19.48p 18.90p 18.94p 1889290
05/08/2026 19.00p 19.48p 18.90p 19.30p 1011463
04/08/2026 19.00p 19.10p 18.74p 19.04p 2926361
03/08/2026 19.00p 19.20p 18.60p 19.00p 1411211
31/07/2026 18.70p 19.00p 18.70p 19.00p 70583
30/07/2026 18.80p 19.00p 18.20p 18.90p 301987
29/07/2026 19.00p 19.20p 18.70p 19.00p 90109
28/07/2026 19.20p 19.20p 18.50p 19.20p 94530
27/07/2026 19.20p 19.20p 18.50p 19.06p 129608
24/07/2026 18.62p 19.20p 18.34p 19.20p 926691
23/07/2026 18.68p 19.20p 18.60p 19.12p 433921
22/07/2026 18.68p 19.16p 18.66p 18.68p 153751
21/07/2026 18.66p 19.26p 18.64p 19.20p 1002947
20/07/2026 18.66p 19.28p 18.64p 19.28p 101181
17/07/2026 19.30p 19.30p 18.60p 19.28p 407450
16/07/2026 18.70p 19.50p 18.60p 18.96p 602921
15/07/2026 19.30p 19.30p 18.55p 19.30p 844842
14/07/2026 18.62p 19.30p 18.60p 18.98p 415215
13/07/2026 18.70p 19.50p 18.68p 19.06p 85521
10/07/2026 19.04p 19.50p 18.60p 19.04p 141780
09/07/2026 19.00p 19.50p 18.58p 19.04p 648226
08/07/2026 19.60p 19.60p 18.80p 19.06p 332801
07/07/2026 19.56p 20.00p 18.58p 18.74p 1949510
06/07/2026 18.60p 20.10p 18.60p 18.80p 142424
03/07/2026 19.30p 20.40p 18.57p 18.64p 289985
02/07/2026 18.52p 19.30p 18.50p 18.62p 605067
01/07/2026 18.32p 19.30p 18.30p 19.30p 87311
30/06/2026 18.98p 19.14p 18.00p 18.30p 713514
29/06/2026 18.62p 19.28p 18.00p 18.84p 135117
26/06/2026 18.50p 18.96p 18.07p 18.64p 806802
25/06/2026 18.52p 19.30p 18.37p 18.52p 1147542
24/06/2026 19.00p 19.04p 18.32p 18.50p 185410
23/06/2026 18.40p 19.28p 18.00p 18.42p 175203
22/06/2026 18.22p 18.96p 18.00p 18.40p 946922
19/06/2026 18.40p 19.00p 18.22p 18.50p 775594
18/06/2026 18.56p 18.96p 18.40p 18.68p 126067
17/06/2026 18.70p 19.00p 18.52p 18.58p 305221
16/06/2026 18.40p 18.98p 18.31p 18.50p 587452
15/06/2026 18.60p 18.98p 18.47p 18.58p 354929
12/06/2026 19.28p 19.30p 18.50p 18.74p 570564
11/06/2026 18.74p 18.90p 18.66p 18.70p 441213
10/06/2026 18.30p 18.80p 18.02p 18.74p 372430
09/06/2026 18.56p 19.26p 18.32p 18.32p 724005
08/06/2026 18.60p 19.28p 18.11p 18.58p 476917
05/06/2026 19.04p 19.20p 18.60p 18.60p 295956
04/06/2026 18.86p 18.94p 18.60p 18.64p 186578
03/06/2026 18.68p 19.25p 18.60p 18.66p 637320
02/06/2026 18.74p 19.05p 18.50p 18.80p 1072899
01/06/2026 19.28p 19.30p 18.42p 18.76p 1074788
29/05/2026 19.30p 19.30p 18.72p 18.90p 1682038
28/05/2026 19.30p 19.30p 18.40p 18.80p 1467713
27/05/2026 19.30p 19.30p 18.24p 18.68p 574468
26/05/2026 19.28p 19.80p 18.22p 18.38p 526666
22/05/2026 19.00p 19.00p 18.15p 18.48p 876332
21/05/2026 19.28p 19.28p 17.92p 18.30p 1246022
20/05/2026 19.28p 19.28p 18.02p 18.60p 999068
19/05/2026 19.28p 19.28p 18.00p 18.20p 1142641
18/05/2026 19.28p 19.28p 17.88p 18.42p 1245210
15/05/2026 18.10p 19.62p 17.60p 18.00p 1103814
14/05/2026 20.00p 20.00p 17.92p 18.08p 1801923
13/05/2026 22.00p 22.00p 19.02p 20.45p 3486996
12/05/2026 26.00p 26.20p 24.45p 24.65p 1146019
11/05/2026 25.00p 25.60p 24.30p 24.55p 1253000
08/05/2026 24.80p 25.45p 24.10p 24.30p 1241540
07/05/2026 24.05p 25.17p 23.90p 24.80p 1279519
06/05/2026 23.25p 24.35p 23.15p 24.10p 3043036
05/05/2026 23.45p 23.75p 23.05p 23.10p 492308
01/05/2026 23.15p 23.40p 23.00p 23.00p 4049697
30/04/2026 23.00p 24.45p 22.80p 23.10p 1197782
29/04/2026 23.50p 23.90p 23.00p 23.10p 2468207
28/04/2026 23.80p 23.95p 23.40p 23.55p 8405869
27/04/2026 24.35p 24.80p 23.80p 23.80p 1796096
24/04/2026 24.10p 24.75p 23.85p 24.60p 1122365
23/04/2026 24.40p 24.45p 24.00p 24.15p 977072
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

*Close Price adjusted for both dividends and splits