Advertisement
abrdn European Logistics Income PLC (ASLI.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
As of 02:00PM GMT. Market open.
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 57.54 | 57.80 | 57.26 | 57.50 | 57.50 | 482,580 |
| Nov 18, 2024 | 58.80 | 58.80 | 57.40 | 57.60 | 57.60 | 1,260,131 |
| Nov 15, 2024 | 57.60 | 57.80 | 57.40 | 57.40 | 57.40 | 4,411,987 |
| Nov 14, 2024 | 57.40 | 58.10 | 57.30 | 57.60 | 57.60 | 4,062,754 |
| Nov 13, 2024 | 58.00 | 58.00 | 57.00 | 57.40 | 57.40 | 786,995 |
| Nov 12, 2024 | 57.40 | 58.00 | 57.40 | 57.80 | 57.80 | 518,228 |
| Nov 11, 2024 | 57.60 | 58.14 | 54.60 | 57.60 | 57.60 | 684,767 |
| Nov 08, 2024 | 58.00 | 58.30 | 57.20 | 57.40 | 57.40 | 2,041,614 |
| Nov 07, 2024 | 59.20 | 59.80 | 58.20 | 58.20 | 58.20 | 1,496,746 |
| Nov 06, 2024 | 60.00 | 60.40 | 59.40 | 59.40 | 59.40 | 1,128,714 |
| Nov 05, 2024 | 59.80 | 59.93 | 59.40 | 59.60 | 59.60 | 631,810 |
| Nov 04, 2024 | 59.40 | 60.00 | 58.80 | 59.40 | 59.40 | 4,417,599 |
| Nov 01, 2024 | 57.60 | 60.00 | 57.60 | 59.40 | 59.40 | 865,126 |
| Oct 31, 2024 | 58.40 | 58.80 | 58.00 | 58.00 | 58.00 | 521,313 |
| Oct 30, 2024 | 57.80 | 59.00 | 57.71 | 58.00 | 58.00 | 325,535 |
| Oct 29, 2024 | 58.00 | 58.44 | 57.80 | 57.80 | 57.80 | 362,093 |
| Oct 28, 2024 | 59.00 | 59.80 | 58.00 | 58.00 | 58.00 | 531,039 |
| Oct 25, 2024 | 59.60 | 59.80 | 58.60 | 59.00 | 59.00 | 561,256 |
| Oct 24, 2024 | 59.00 | 59.30 | 58.60 | 58.60 | 58.60 | 771,512 |
| Oct 23, 2024 | 58.80 | 59.50 | 58.42 | 59.00 | 59.00 | 867,656 |
| Oct 22, 2024 | 59.20 | 59.40 | 57.63 | 58.40 | 58.40 | 887,049 |
| Oct 21, 2024 | 59.20 | 60.56 | 59.20 | 59.20 | 59.20 | 752,344 |
| Oct 18, 2024 | 60.20 | 60.63 | 59.20 | 59.20 | 59.20 | 722,183 |
| Oct 17, 2024 | 60.00 | 60.40 | 59.60 | 59.60 | 59.60 | 524,061 |
| Oct 16, 2024 | 60.20 | 60.32 | 60.00 | 60.00 | 60.00 | 356,167 |
| Oct 15, 2024 | 60.80 | 60.80 | 59.80 | 59.80 | 59.80 | 704,077 |
| Oct 14, 2024 | 60.40 | 60.80 | 60.00 | 60.00 | 60.00 | 1,536,662 |
| Oct 11, 2024 | 60.20 | 60.76 | 60.00 | 60.20 | 60.20 | 1,178,389 |
| Oct 10, 2024 | 60.00 | 60.60 | 59.60 | 60.00 | 60.00 | 507,037 |
| Oct 09, 2024 | 60.60 | 60.60 | 59.93 | 60.20 | 60.20 | 311,913 |
| Oct 08, 2024 | 60.60 | 60.60 | 59.80 | 60.00 | 60.00 | 87,722 |
| Oct 07, 2024 | 59.20 | 61.00 | 59.20 | 60.20 | 60.20 | 317,522 |
| Oct 04, 2024 | 61.00 | 61.69 | 59.00 | 60.20 | 60.20 | 912,378 |
| Oct 03, 2024 | 62.00 | 62.00 | 59.90 | 60.40 | 60.40 | 1,954,952 |
| Oct 02, 2024 | 62.20 | 62.40 | 60.40 | 60.60 | 60.60 | 456,838 |
| Oct 01, 2024 | 62.60 | 62.60 | 60.60 | 60.80 | 60.80 | 790,074 |
| Sep 30, 2024 | 62.60 | 62.60 | 60.60 | 61.00 | 61.00 | 856,773 |
| Sep 27, 2024 | 60.80 | 62.20 | 60.33 | 61.60 | 61.60 | 1,645,679 |
| Sep 26, 2024 | 59.80 | 60.80 | 59.26 | 60.40 | 60.40 | 811,533 |
| Sep 25, 2024 | 60.00 | 61.10 | 59.60 | 60.00 | 60.00 | 1,162,399 |
| Sep 24, 2024 | 62.00 | 62.00 | 59.20 | 60.00 | 60.00 | 871,907 |
| Sep 23, 2024 | 61.80 | 62.40 | 60.00 | 60.00 | 60.00 | 316,610 |
| Sep 20, 2024 | 61.80 | 62.00 | 60.00 | 62.00 | 62.00 | 3,010,270 |
| Sep 19, 2024 | 60.40 | 61.40 | 60.40 | 61.00 | 61.00 | 309,913 |
| Sep 18, 2024 | 61.20 | 61.68 | 60.17 | 60.40 | 60.40 | 419,140 |
| Sep 17, 2024 | 62.60 | 63.09 | 61.00 | 61.20 | 61.20 | 644,649 |
| Sep 16, 2024 | 63.40 | 63.80 | 62.60 | 62.80 | 62.80 | 660,686 |
| Sep 13, 2024 | 60.60 | 63.40 | 60.35 | 62.60 | 62.60 | 2,510,666 |
| Sep 12, 2024 | 60.00 | 60.80 | 59.20 | 60.80 | 60.80 | 583,624 |
| Sep 11, 2024 | 61.00 | 61.00 | 58.60 | 59.40 | 59.40 | 565,569 |
| Sep 10, 2024 | 61.00 | 61.00 | 59.00 | 59.40 | 59.40 | 431,664 |
| Sep 09, 2024 | 59.80 | 59.80 | 58.80 | 59.20 | 59.20 | 403,258 |
| Sep 06, 2024 | 60.00 | 60.00 | 58.91 | 59.20 | 59.20 | 449,016 |
| Sep 05, 2024 | 60.60 | 60.60 | 59.60 | 59.80 | 59.80 | 333,123 |
| Sep 05, 2024 | 0.0077 Dividend | |||||
| Sep 04, 2024 | 61.00 | 61.00 | 59.62 | 60.40 | 60.39 | 1,273,530 |
| Sep 03, 2024 | 60.40 | 62.00 | 59.60 | 60.00 | 59.99 | 1,963,198 |
| Sep 02, 2024 | 60.00 | 62.20 | 60.00 | 60.20 | 60.19 | 626,174 |
| Aug 30, 2024 | 61.00 | 61.60 | 60.20 | 61.00 | 60.99 | 829,433 |
| Aug 29, 2024 | 61.40 | 61.87 | 60.70 | 61.00 | 60.99 | 504,589 |
| Aug 28, 2024 | 61.40 | 62.40 | 61.06 | 61.40 | 61.39 | 256,541 |
| Aug 27, 2024 | 61.60 | 61.60 | 61.23 | 61.40 | 61.39 | 282,325 |
| Aug 23, 2024 | 61.80 | 62.08 | 61.00 | 61.60 | 61.59 | 615,840 |
| Aug 22, 2024 | 62.20 | 62.43 | 62.00 | 62.00 | 61.99 | 815,119 |
| Aug 21, 2024 | 62.80 | 62.90 | 61.90 | 62.20 | 62.19 | 540,617 |
| Aug 20, 2024 | 62.40 | 63.20 | 62.00 | 62.80 | 62.79 | 366,790 |
| Aug 19, 2024 | 63.20 | 63.20 | 62.36 | 62.40 | 62.39 | 199,827 |
| Aug 16, 2024 | 62.00 | 62.84 | 61.40 | 62.40 | 62.39 | 747,876 |
| Aug 15, 2024 | 62.20 | 62.53 | 62.00 | 62.00 | 61.99 | 537,788 |
| Aug 14, 2024 | 63.40 | 63.80 | 62.00 | 62.60 | 62.59 | 880,081 |
| Aug 13, 2024 | 61.80 | 63.00 | 61.60 | 63.00 | 62.99 | 451,861 |
| Aug 12, 2024 | 61.60 | 62.56 | 61.60 | 62.40 | 62.39 | 327,391 |
| Aug 09, 2024 | 62.80 | 63.80 | 61.60 | 62.40 | 62.39 | 801,700 |
| Aug 08, 2024 | 63.00 | 63.20 | 61.00 | 62.40 | 62.39 | 1,588,565 |
| Aug 07, 2024 | 61.80 | 63.00 | 61.40 | 61.80 | 61.79 | 604,369 |
| Aug 06, 2024 | 62.80 | 63.00 | 61.20 | 62.00 | 61.99 | 292,930 |
| Aug 05, 2024 | 62.40 | 62.40 | 60.60 | 61.20 | 61.19 | 490,239 |
| Aug 02, 2024 | 62.40 | 63.00 | 61.26 | 63.00 | 62.99 | 593,241 |
| Aug 01, 2024 | 61.80 | 62.40 | 61.60 | 61.80 | 61.79 | 492,539 |
| Jul 31, 2024 | 62.00 | 62.80 | 61.60 | 61.80 | 61.79 | 873,708 |
| Jul 30, 2024 | 61.80 | 62.80 | 60.80 | 61.80 | 61.79 | 345,663 |
| Jul 29, 2024 | 61.80 | 63.00 | 61.60 | 62.00 | 61.99 | 479,272 |
| Jul 26, 2024 | 62.00 | 62.80 | 61.20 | 61.40 | 61.39 | 644,590 |
| Jul 25, 2024 | 61.20 | 62.80 | 61.20 | 61.80 | 61.79 | 378,721 |
| Jul 24, 2024 | 61.00 | 62.00 | 60.76 | 62.00 | 61.99 | 1,791,866 |
| Jul 23, 2024 | 61.00 | 61.40 | 60.60 | 61.00 | 60.99 | 2,229,497 |
| Jul 22, 2024 | 60.60 | 61.00 | 60.60 | 60.80 | 60.79 | 3,089,362 |
| Jul 19, 2024 | 60.80 | 61.00 | 60.60 | 60.80 | 60.79 | 471,858 |
| Jul 18, 2024 | 61.00 | 61.00 | 60.60 | 61.00 | 60.99 | 1,008,070 |
| Jul 17, 2024 | 61.00 | 61.20 | 60.60 | 61.00 | 60.99 | 1,943,674 |
| Jul 16, 2024 | 61.00 | 61.40 | 60.70 | 61.00 | 60.99 | 1,692,150 |
| Jul 15, 2024 | 61.20 | 62.19 | 60.98 | 61.60 | 61.59 | 1,111,672 |
| Jul 12, 2024 | 62.00 | 62.20 | 60.60 | 61.00 | 60.99 | 2,604,143 |
| Jul 11, 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 60.99 | 2,249,625 |
| Jul 10, 2024 | 61.00 | 61.40 | 60.20 | 60.60 | 60.59 | 1,210,117 |
| Jul 09, 2024 | 61.00 | 61.00 | 60.20 | 60.40 | 60.39 | 1,106,053 |
| Jul 08, 2024 | 61.20 | 62.60 | 60.60 | 61.00 | 60.99 | 1,431,224 |
| Jul 05, 2024 | 61.00 | 61.20 | 60.39 | 60.40 | 60.39 | 431,487 |
| Jul 04, 2024 | 60.80 | 61.00 | 59.80 | 61.00 | 60.99 | 437,500 |
| Jul 03, 2024 | 59.40 | 60.60 | 59.40 | 60.60 | 60.59 | 647,497 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.