1. Share Prices

  2. Abrdn European Logistics Income PLC (ASLI)

47.40p-0.10 (-0.21%)06 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Abrdn European Logistics Income PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 202547.50p48.50p47.04p47.40p1,463,265
Aug 5, 202548.05p48.20p47.09p47.50p1,099,206
Aug 4, 202547.80p48.20p47.05p47.90p1,356,748
Aug 1, 202548.70p49.30p47.40p47.70p1,716,434
Jul 31, 202551.10p51.52p46.00p48.75p5,889,146
Jul 30, 202553.00p53.00p51.80p52.00p1,669,906
Jul 29, 202554.50p54.50p51.20p51.90p2,081,234
Jul 28, 202563.90p65.00p63.70p64.60p7,189,595
Jul 25, 202564.30p64.94p63.65p64.20p2,335,382
Jul 24, 202564.60p64.80p64.00p64.20p979,002
Jul 23, 202564.90p65.00p64.50p64.70p1,071,755
Jul 22, 202564.00p65.00p64.00p64.60p691,110
Jul 21, 202564.90p65.00p64.06p64.60p511,503
Jul 18, 202565.20p65.53p64.30p64.70p635,425
Jul 17, 202564.10p65.50p64.10p65.00p3,161,177
Jul 16, 202564.00p66.00p63.80p65.10p1,425,181
Jul 15, 202564.50p64.90p63.75p64.30p454,664
Jul 14, 202563.60p64.90p63.50p64.50p393,966
Jul 11, 202562.90p64.90p62.20p64.40p7,086,609
Jul 10, 202561.60p62.29p61.60p62.00p2,198,646
Jul 9, 202560.80p62.10p60.80p62.00p429,660
Jul 8, 202561.90p62.30p61.31p62.20p442,577
Jul 7, 202562.60p62.60p60.60p61.60p2,886,911
Jul 4, 202562.00p62.50p61.70p61.70p213,753
Jul 3, 202562.20p62.30p61.44p62.00p394,001
Jul 2, 202561.40p62.50p60.31p61.30p630,586
Jul 1, 202562.40p62.90p61.10p62.20p1,181,346
Jun 30, 202562.10p62.30p61.10p62.00p736,340
Jun 27, 202561.70p62.00p60.93p62.00p357,720
Jun 26, 202561.70p61.80p61.10p61.50p1,407,129
Jun 25, 202561.70p61.80p60.91p61.50p628,065
Jun 24, 202560.90p61.44p60.56p61.20p479,686
Jun 23, 202560.00p60.90p59.95p60.50p392,751
Jun 20, 202559.60p61.00p59.60p61.00p286,739
Jun 19, 202560.00p60.80p59.68p60.00p288,585
Jun 18, 202559.80p60.80p59.30p60.00p3,795,881
Jun 17, 202559.70p60.28p59.70p60.00p545,955
Jun 16, 202560.00p60.70p59.89p60.00p133,416
Jun 13, 202560.00p60.60p59.60p60.40p212,037
Jun 12, 202560.20p60.80p59.80p60.20p418,518
Jun 11, 202559.60p60.32p59.21p60.00p793,905
Jun 10, 202559.00p60.42p59.00p60.20p249,116
Jun 9, 202560.00p60.25p59.44p60.20p309,010
Jun 6, 202559.60p60.00p59.44p59.80p360,590
Jun 5, 202559.00p60.50p59.00p60.50p610,548
Jun 4, 202559.00p59.70p59.00p59.40p305,285
Jun 3, 202560.00p60.00p59.10p59.50p432,826
Jun 2, 202559.30p59.90p59.10p59.60p585,724
May 30, 202558.20p60.00p58.20p60.00p1,240,669
May 29, 202557.70p58.50p57.11p58.40p437,170
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.