1. Share Prices

  2. Abrdn European Logistics Income PLC (ASLI)

56.55p+0.55 (+0.99%)22 Jan 2025, 08:37
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
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
Dec 3, 202460.80p60.80p59.60p60.20p1,259,038
Dec 2, 202459.00p60.75p59.00p60.20p1,189,644
Nov 29, 202459.40p59.40p58.20p58.60p871,309
Nov 28, 202458.20p59.30p57.53p59.00p1,077,540
Nov 27, 202457.80p58.00p57.40p57.80p1,166,236
Nov 26, 202457.20p57.57p57.20p57.20p745,998
Nov 25, 202457.40p58.20p56.40p58.00p210,885
Nov 22, 202457.80p58.00p57.00p57.40p1,262,022
Nov 21, 202457.40p58.03p57.12p57.60p280,529
Nov 20, 202458.00p58.40p57.60p57.60p783,393
Nov 19, 202457.40p58.40p57.26p58.40p733,806
Nov 18, 202458.80p58.80p57.40p57.60p1,260,131
Nov 15, 202457.60p57.80p57.40p57.40p4,411,987
Nov 14, 202457.40p58.10p57.30p57.60p4,062,754
Nov 13, 202458.00p58.00p57.00p57.40p786,995
Nov 12, 202457.40p58.00p57.40p57.80p518,228
Nov 11, 202457.60p58.14p54.60p57.60p684,767
Nov 8, 202458.00p58.30p57.20p57.40p2,041,614
123456
Showing 1 to 50 of 254

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intermediate Capital Group PLC2,222.004.91
Goodwin PLC7,786.404.10
Quilter PLC165.003.97
Kier Group PLC147.803.07
Tbc Bank Group PLC3,200.002.56
Aviva PLC506.402.51

Fallers

CompanyPrice% Chg
Hochschild Mining PLC191.73-16.28
Trainline PLC372.20-5.05
Easyjet PLC494.90-3.19
Auto Trader Group PLC765.00-3.29
Wizz Air Holdings PLC1,407.00-1.81
Vodafone Group PLC68.38-1.81