abrdn European Logistics Income plc (LON:ASLI)
London · Delayed Price · Currency is GBP · Price in GBX 33.40
-0.35 (-1.04%)
Sep 17, 2025, 5:58 PM BST
LON:ASLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 33.60 | 34.05 | 33.40 | 33.40 | 33.40 | -1.04% | 2,473,089 |
| Sep 16, 2025 | 34.35 | 34.35 | 33.55 | 33.75 | 33.75 | 0.90% | 880,837 |
| Sep 15, 2025 | 35.80 | 35.80 | 33.00 | 33.45 | 33.45 | -29.43% | 3,224,736 |
| Sep 12, 2025 | 46.30 | 47.70 | 46.20 | 47.40 | 47.40 | 2.16% | 2,721,364 |
| Sep 11, 2025 | 46.60 | 47.10 | 46.20 | 46.40 | 46.40 | - | 1,613,644 |
| Sep 10, 2025 | 47.30 | 47.30 | 46.13 | 46.40 | 46.40 | -0.43% | 923,630 |
| Sep 9, 2025 | 47.25 | 47.30 | 46.30 | 46.60 | 46.60 | -0.64% | 333,568 |
| Sep 8, 2025 | 47.48 | 47.95 | 46.85 | 46.90 | 46.90 | -1.47% | 404,492 |
| Sep 5, 2025 | 47.10 | 47.85 | 47.05 | 47.60 | 47.60 | 0.32% | 438,927 |
| Sep 4, 2025 | 47.00 | 48.00 | 46.80 | 47.45 | 47.45 | 0.96% | 1,936,247 |
| Sep 3, 2025 | 48.00 | 48.00 | 46.73 | 47.00 | 47.00 | -0.84% | 1,996,419 |
| Sep 2, 2025 | 47.00 | 47.58 | 46.70 | 47.40 | 47.40 | - | 2,508,712 |
| Sep 1, 2025 | 48.15 | 48.15 | 46.50 | 47.40 | 47.40 | 0.85% | 470,606 |
| Aug 29, 2025 | 48.10 | 48.10 | 46.60 | 47.00 | 47.00 | 0.75% | 812,357 |
| Aug 28, 2025 | 46.88 | 47.20 | 46.41 | 46.65 | 46.65 | -1.58% | 355,165 |
| Aug 27, 2025 | 47.10 | 48.05 | 47.10 | 47.40 | 47.40 | -0.32% | 283,179 |
| Aug 26, 2025 | 47.91 | 48.00 | 47.10 | 47.55 | 47.55 | -0.73% | 382,708 |
| Aug 22, 2025 | 46.95 | 48.51 | 46.95 | 47.90 | 47.90 | -1.03% | 370,375 |
| Aug 21, 2025 | 47.97 | 48.65 | 47.35 | 48.40 | 48.40 | 1.26% | 814,737 |
| Aug 20, 2025 | 47.20 | 47.84 | 47.20 | 47.80 | 47.80 | 0.63% | 309,399 |
| Aug 19, 2025 | 47.23 | 47.75 | 47.10 | 47.50 | 47.50 | 0.53% | 1,669,316 |
| Aug 18, 2025 | 47.34 | 47.80 | 47.18 | 47.25 | 47.25 | -0.21% | 1,329,890 |
| Aug 15, 2025 | 47.31 | 47.45 | 46.90 | 47.35 | 47.35 | 0.74% | 2,230,582 |
| Aug 14, 2025 | 46.70 | 47.55 | 46.58 | 47.00 | 47.00 | 0.21% | 1,244,908 |
| Aug 13, 2025 | 47.35 | 47.90 | 46.47 | 46.90 | 46.90 | -0.42% | 1,400,427 |
| Aug 12, 2025 | 47.95 | 47.95 | 46.65 | 47.10 | 47.10 | -0.53% | 656,348 |
| Aug 11, 2025 | 48.31 | 49.75 | 47.05 | 47.35 | 47.35 | 0.74% | 1,045,612 |
| Aug 8, 2025 | 49.10 | 49.10 | 47.00 | 47.00 | 47.00 | -1.57% | 403,023 |
| Aug 7, 2025 | 48.10 | 49.15 | 47.15 | 47.75 | 47.75 | 0.74% | 364,319 |
| Aug 6, 2025 | 47.50 | 48.50 | 47.04 | 47.40 | 47.40 | -0.21% | 1,463,265 |
| Aug 5, 2025 | 48.08 | 48.20 | 47.10 | 47.50 | 47.50 | -0.84% | 1,099,207 |
| Aug 4, 2025 | 47.80 | 48.20 | 47.05 | 47.90 | 47.90 | 0.42% | 1,356,748 |
| Aug 1, 2025 | 48.70 | 49.30 | 47.40 | 47.70 | 47.70 | -2.15% | 1,716,435 |
| Jul 31, 2025 | 51.10 | 51.52 | 46.00 | 48.75 | 48.75 | -6.25% | 5,889,146 |
| Jul 30, 2025 | 53.00 | 53.00 | 51.80 | 52.00 | 52.00 | 0.19% | 1,669,912 |
| Jul 29, 2025 | 54.50 | 54.50 | 51.20 | 51.90 | 51.90 | -19.66% | 2,081,237 |
| Jul 28, 2025 | 63.90 | 65.00 | 63.70 | 64.60 | 64.60 | 0.62% | 7,189,598 |
| Jul 25, 2025 | 64.90 | 64.94 | 63.65 | 64.20 | 64.20 | - | 2,335,385 |
| Jul 24, 2025 | 64.60 | 64.80 | 64.00 | 64.20 | 64.20 | -0.77% | 979,005 |
| Jul 23, 2025 | 64.90 | 65.00 | 64.50 | 64.70 | 64.70 | 0.15% | 1,071,756 |
| Jul 22, 2025 | 64.68 | 65.00 | 64.00 | 64.60 | 64.60 | - | 691,110 |
| Jul 21, 2025 | 64.80 | 65.00 | 64.06 | 64.60 | 64.60 | -0.15% | 511,510 |
| Jul 18, 2025 | 64.30 | 65.53 | 64.30 | 64.70 | 64.70 | -0.46% | 635,425 |
| Jul 17, 2025 | 65.30 | 65.50 | 64.10 | 65.00 | 65.00 | -0.15% | 3,161,177 |
| Jul 16, 2025 | 63.80 | 66.00 | 63.80 | 65.10 | 65.10 | 1.24% | 1,425,182 |
| Jul 15, 2025 | 63.75 | 64.90 | 63.75 | 64.30 | 64.30 | -0.31% | 454,664 |
| Jul 14, 2025 | 63.78 | 64.90 | 63.50 | 64.50 | 64.50 | 0.16% | 393,967 |
| Jul 11, 2025 | 62.48 | 64.90 | 62.20 | 64.40 | 64.40 | 3.87% | 7,086,609 |
| Jul 10, 2025 | 62.05 | 62.29 | 61.60 | 62.00 | 62.00 | - | 2,198,646 |
| Jul 9, 2025 | 60.80 | 62.10 | 60.80 | 62.00 | 62.00 | -0.32% | 429,660 |