1. Share Prices

  2. Abrdn European Logistics Income PLC (ASLI)

56.40p+0.00 (+0.00%)11 Mar 2025, 13:17
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
Mar 10, 202556.00p58.00p56.00p56.40p552,975
Mar 7, 202556.00p56.20p55.00p56.00p739,483
Mar 6, 202556.80p56.80p55.20p56.00p857,381
Mar 5, 202557.80p58.00p55.04p55.80p1,407,573
Mar 4, 202560.60p61.00p60.07p60.60p2,549,104
Mar 3, 202560.60p60.80p59.60p60.40p630,701
Feb 28, 202559.40p60.40p59.20p59.60p439,480
Feb 27, 202560.00p60.60p59.00p59.60p1,086,476
Feb 26, 202560.40p60.50p60.00p60.40p798,769
Feb 25, 202560.20p60.60p60.00p60.20p420,481
Feb 24, 202560.20p61.00p59.88p60.20p896,026
Feb 21, 202560.60p61.00p59.60p59.80p439,528
Feb 20, 202560.20p60.20p59.60p59.80p833,666
Feb 19, 202560.00p60.56p59.52p59.80p1,164,977
Feb 18, 202561.00p61.00p59.80p60.00p471,220
Feb 17, 202560.20p60.80p60.00p60.20p1,353,549
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
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:
06 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Target Healthcare Reit PLC92.446.50
Rotork PLC326.804.54
Persimmon PLC1,214.503.76
Bellway PLC2,304.003.78
Vistry Group PLC626.503.73
Greggs PLC1,907.002.91

Fallers

CompanyPrice% Chg
Kier Group PLC120.36-14.03
Spirax Group PLC6,640.00-5.48
International Consolidated Airlines Group S.A.295.00-4.99
Intercontinental Hotels Group PLC8,782.00-3.49
Carnival PLC1,338.50-3.01
Tbc Bank Group PLC4,115.53-3.62