1. Share Prices

  2. Abrdn European Logistics Income PLC (ASLI)

60.20p+0.40 (+0.67%)14 Feb 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
Feb 14, 202559.60p61.20p59.60p60.20p470,662
Feb 13, 202560.00p60.52p59.00p59.80p1,343,705
Feb 12, 202561.00p61.00p59.80p60.00p754,377
Feb 11, 202560.80p60.80p60.00p60.00p452,766
Feb 10, 202560.49p61.20p60.20p60.60p1,740,954
Feb 7, 202560.80p61.00p60.00p60.00p560,209
Feb 6, 202561.00p61.00p60.00p60.20p1,339,461
Feb 5, 202560.20p60.80p60.20p60.20p1,538,636
Feb 4, 202560.20p61.38p60.20p60.60p936,343
Feb 3, 202560.20p61.20p60.00p60.40p359,651
Jan 31, 202561.60p61.60p60.19p60.80p623,592
Jan 30, 202559.80p60.83p59.67p60.80p443,795
Jan 29, 202560.00p60.20p59.40p59.80p321,051
Jan 28, 202559.60p60.60p59.40p60.20p930,623
Jan 27, 202559.60p60.33p58.93p60.20p1,593,201
Jan 24, 202557.00p59.81p57.00p59.00p3,663,342
Jan 23, 202556.40p56.59p56.14p56.40p666,895
Jan 22, 202556.80p57.00p56.14p56.60p747,758
Jan 21, 202556.80p58.20p56.00p56.00p1,200,358
Jan 20, 202557.00p57.58p56.80p56.80p525,025
Jan 17, 202558.00p58.60p56.99p57.00p1,073,723
Jan 16, 202558.60p58.91p57.48p57.60p1,023,632
Jan 15, 202558.20p58.60p57.20p58.60p657,168
Jan 14, 202558.40p58.80p57.20p57.20p549,669
Jan 13, 202558.40p58.40p57.20p57.20p353,255
Jan 10, 202558.80p58.80p57.20p57.20p1,521,680
Jan 9, 202556.40p58.40p56.40p58.40p860,657
Jan 8, 202557.60p58.08p56.11p57.00p443,884
Jan 7, 202558.00p59.00p57.20p57.60p2,539,186
Jan 6, 202558.60p59.00p58.00p58.00p1,760,888
Jan 3, 202560.00p60.00p58.00p58.40p994,967
Jan 2, 202557.00p59.20p57.00p58.80p425,828
Dec 31, 202459.20p59.80p58.58p58.80p396,608
Dec 30, 202458.20p59.60p58.20p58.60p406,812
Dec 27, 202458.20p59.60p58.20p58.20p417,146
Dec 24, 202458.60p59.00p58.60p58.60p144,486
Dec 23, 202458.00p59.65p57.20p58.60p387,692
Dec 20, 202458.00p58.00p57.20p57.40p984,117
Dec 19, 202458.20p59.00p57.20p57.60p1,056,022
Dec 18, 202459.00p59.80p58.75p59.00p437,205
Dec 17, 202458.60p59.40p58.60p59.20p550,829
Dec 16, 202458.60p59.40p58.30p58.80p906,780
Dec 13, 202459.00p59.60p58.41p58.60p286,790
Dec 12, 202459.80p60.00p59.00p59.00p655,018
Dec 11, 202459.40p59.80p59.40p59.60p471,921
Dec 10, 202459.60p59.60p59.06p59.60p191,565
Dec 9, 202459.80p59.80p58.89p59.20p799,266
Dec 6, 202457.60p59.00p57.60p59.00p878,622
Dec 5, 202459.20p59.82p57.60p57.60p933,299
Dec 4, 202460.80p60.80p59.60p59.60p800,390
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:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day.