Shares Magazine
47.37p+0.36 (+0.78%)11 Aug 2025, 15:38
Abrdn European Logistics Income PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 8, 2025 | 47.15p | 49.10p | 47.00p | 47.00p | 403,021 |
| Aug 7, 2025 | 48.10p | 49.15p | 47.15p | 47.75p | 364,318 |
| Aug 6, 2025 | 47.50p | 48.50p | 47.04p | 47.40p | 1,463,265 |
| Aug 5, 2025 | 48.05p | 48.20p | 47.09p | 47.50p | 1,099,206 |
| Aug 4, 2025 | 47.80p | 48.20p | 47.05p | 47.90p | 1,356,748 |
| Aug 1, 2025 | 48.70p | 49.30p | 47.40p | 47.70p | 1,716,434 |
| Jul 31, 2025 | 51.10p | 51.52p | 46.00p | 48.75p | 5,889,146 |
| Jul 30, 2025 | 53.00p | 53.00p | 51.80p | 52.00p | 1,669,906 |
| Jul 29, 2025 | 54.50p | 54.50p | 51.20p | 51.90p | 2,081,234 |
| Jul 28, 2025 | 63.90p | 65.00p | 63.70p | 64.60p | 7,189,595 |
| Jul 25, 2025 | 64.30p | 64.94p | 63.65p | 64.20p | 2,335,382 |
| Jul 24, 2025 | 64.60p | 64.80p | 64.00p | 64.20p | 979,002 |
| Jul 23, 2025 | 64.90p | 65.00p | 64.50p | 64.70p | 1,071,755 |
| Jul 22, 2025 | 64.00p | 65.00p | 64.00p | 64.60p | 691,110 |
| Jul 21, 2025 | 64.90p | 65.00p | 64.06p | 64.60p | 511,503 |
| Jul 18, 2025 | 65.20p | 65.53p | 64.30p | 64.70p | 635,425 |
| Jul 17, 2025 | 64.10p | 65.50p | 64.10p | 65.00p | 3,161,177 |
| Jul 16, 2025 | 64.00p | 66.00p | 63.80p | 65.10p | 1,425,181 |
| Jul 15, 2025 | 64.50p | 64.90p | 63.75p | 64.30p | 454,664 |
| Jul 14, 2025 | 63.60p | 64.90p | 63.50p | 64.50p | 393,966 |
| Jul 11, 2025 | 62.90p | 64.90p | 62.20p | 64.40p | 7,086,609 |
| Jul 10, 2025 | 61.60p | 62.29p | 61.60p | 62.00p | 2,198,646 |
| Jul 9, 2025 | 60.80p | 62.10p | 60.80p | 62.00p | 429,660 |
| Jul 8, 2025 | 61.90p | 62.30p | 61.31p | 62.20p | 442,577 |
| Jul 7, 2025 | 62.60p | 62.60p | 60.60p | 61.60p | 2,886,911 |
| Jul 4, 2025 | 62.00p | 62.50p | 61.70p | 61.70p | 213,753 |
| Jul 3, 2025 | 62.20p | 62.30p | 61.44p | 62.00p | 394,001 |
| Jul 2, 2025 | 61.40p | 62.50p | 60.31p | 61.30p | 630,586 |
| Jul 1, 2025 | 62.40p | 62.90p | 61.10p | 62.20p | 1,181,346 |
| Jun 30, 2025 | 62.10p | 62.30p | 61.10p | 62.00p | 736,340 |
| Jun 27, 2025 | 61.70p | 62.00p | 60.93p | 62.00p | 357,720 |
| Jun 26, 2025 | 61.70p | 61.80p | 61.10p | 61.50p | 1,407,129 |
| Jun 25, 2025 | 61.70p | 61.80p | 60.91p | 61.50p | 628,065 |
| Jun 24, 2025 | 60.90p | 61.44p | 60.56p | 61.20p | 479,686 |
| Jun 23, 2025 | 60.00p | 60.90p | 59.95p | 60.50p | 392,751 |
| Jun 20, 2025 | 59.60p | 61.00p | 59.60p | 61.00p | 286,739 |
| Jun 19, 2025 | 60.00p | 60.80p | 59.68p | 60.00p | 288,585 |
| Jun 18, 2025 | 59.80p | 60.80p | 59.30p | 60.00p | 3,795,881 |
| Jun 17, 2025 | 59.70p | 60.28p | 59.70p | 60.00p | 545,955 |
| Jun 16, 2025 | 60.00p | 60.70p | 59.89p | 60.00p | 133,416 |
| Jun 13, 2025 | 60.00p | 60.60p | 59.60p | 60.40p | 212,037 |
| Jun 12, 2025 | 60.20p | 60.80p | 59.80p | 60.20p | 418,518 |
| Jun 11, 2025 | 59.60p | 60.32p | 59.21p | 60.00p | 793,905 |
| Jun 10, 2025 | 59.00p | 60.42p | 59.00p | 60.20p | 249,116 |
| Jun 9, 2025 | 60.00p | 60.25p | 59.44p | 60.20p | 309,010 |
| Jun 6, 2025 | 59.60p | 60.00p | 59.44p | 59.80p | 360,590 |
| Jun 5, 2025 | 59.00p | 60.50p | 59.00p | 60.50p | 610,548 |
| Jun 4, 2025 | 59.00p | 59.70p | 59.00p | 59.40p | 305,285 |
| Jun 3, 2025 | 60.00p | 60.00p | 59.10p | 59.50p | 432,826 |
| Jun 2, 2025 | 59.30p | 59.90p | 59.10p | 59.60p | 585,724 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Diversified Energy Company PLC | 1,181.06 | 7.86 |
| Gamma Communications PLC | 1,108.00 | 3.94 |
| Baltic Classifieds Group PLC | 354.00 | 3.51 |
| Ip Group PLC | 60.00 | 3.45 |
| Pershing Square Holdings LTD | 4,132.00 | 2.99 |
| Marks And Spencer Group PLC | 340.50 | 2.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 372.40 | -5.86 |
| Plus500 LTD | 3,229.12 | -5.69 |
| Goodwin PLC | 9,220.00 | -4.75 |
| Wizz Air Holdings PLC | 1,358.00 | -4.23 |
| Burberry Group PLC | 1,146.50 | -3.82 |
| Croda International PLC | 2,478.81 | -3.51 |