abrdn European Logistics Income plc (LON:ASLI)
London · Delayed Price · Currency is GBP · Price in GBX 46.90
-0.20 (-0.42%)
Aug 13, 2025, 4:35 PM BST
LON:ASLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 47.35 | 47.90 | 46.85 | 47.07 | 47.07 | -0.06% | 488,003 |
| 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 |
| Jul 8, 2025 | 61.35 | 62.30 | 61.31 | 62.20 | 62.20 | 0.97% | 442,577 |
| Jul 7, 2025 | 62.60 | 62.60 | 60.60 | 61.60 | 61.60 | -0.16% | 2,886,911 |
| Jul 4, 2025 | 62.06 | 62.50 | 61.70 | 61.70 | 61.70 | -0.48% | 213,755 |
| Jul 3, 2025 | 62.30 | 62.30 | 61.44 | 62.00 | 62.00 | 1.14% | 394,002 |
| Jul 2, 2025 | 61.40 | 62.50 | 60.31 | 61.30 | 61.30 | -1.45% | 630,587 |
| Jul 1, 2025 | 62.37 | 62.90 | 61.10 | 62.20 | 62.20 | 0.32% | 1,181,347 |
| Jun 30, 2025 | 62.10 | 62.30 | 61.10 | 62.00 | 62.00 | - | 736,342 |
| Jun 27, 2025 | 61.40 | 62.00 | 60.93 | 62.00 | 62.00 | 0.81% | 357,721 |
| Jun 26, 2025 | 61.10 | 61.80 | 61.10 | 61.50 | 61.50 | - | 1,407,129 |
| Jun 25, 2025 | 61.00 | 61.80 | 60.91 | 61.50 | 61.50 | 0.49% | 628,065 |
| Jun 24, 2025 | 60.90 | 61.44 | 60.56 | 61.20 | 61.20 | 1.16% | 479,686 |
| Jun 23, 2025 | 60.25 | 60.90 | 59.95 | 60.50 | 60.50 | -0.82% | 392,752 |
| Jun 20, 2025 | 60.80 | 61.00 | 59.60 | 61.00 | 61.00 | 1.67% | 286,739 |
| Jun 19, 2025 | 59.88 | 60.80 | 59.68 | 60.00 | 60.00 | - | 288,586 |
| Jun 18, 2025 | 59.30 | 60.80 | 59.30 | 60.00 | 60.00 | - | 3,795,882 |
| Jun 17, 2025 | 59.70 | 60.28 | 59.70 | 60.00 | 60.00 | - | 545,955 |
| Jun 16, 2025 | 59.89 | 60.70 | 59.89 | 60.00 | 60.00 | -0.66% | 184,651 |
| Jun 13, 2025 | 59.60 | 60.60 | 59.60 | 60.40 | 60.40 | 0.33% | 212,038 |
| Jun 12, 2025 | 60.80 | 60.80 | 59.80 | 60.20 | 60.20 | 0.33% | 418,518 |
| Jun 11, 2025 | 59.56 | 60.32 | 59.21 | 60.00 | 60.00 | -0.33% | 793,906 |
| Jun 10, 2025 | 59.00 | 60.42 | 59.00 | 60.20 | 60.20 | - | 360,591 |
| Jun 9, 2025 | 59.44 | 60.25 | 59.44 | 60.20 | 60.20 | 0.67% | 360,591 |
| Jun 6, 2025 | 60.00 | 60.00 | 59.44 | 59.80 | 59.80 | -1.16% | 360,591 |
| Jun 5, 2025 | 59.00 | 60.50 | 59.00 | 60.50 | 60.50 | 1.85% | 610,548 |