abrdn European Logistics Income plc (LON:ASLI)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 10.56
-0.04 (-0.38%)
Nov 4, 2026, 4:35 PM GMT
LON:ASLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 10.50 | 10.78 | 10.42 | 10.56 | 10.56 | -0.38% | 1,077,579 |
| Nov 3, 2026 | 10.66 | 10.79 | 10.60 | 10.60 | 10.60 | -1.12% | 293,626 |
| Nov 2, 2026 | 10.60 | 10.79 | 10.42 | 10.72 | 10.72 | 0.19% | 1,252,050 |
| Oct 30, 2026 | 10.60 | 10.90 | 10.60 | 10.70 | 10.70 | -1.29% | 217,351 |
| Oct 29, 2026 | 10.60 | 10.98 | 10.60 | 10.84 | 10.84 | 0.37% | 109,770 |
| Oct 28, 2026 | 10.86 | 10.95 | 10.60 | 10.80 | 10.80 | 1.89% | 47,280 |
| Oct 27, 2026 | 10.62 | 11.10 | 10.60 | 10.60 | 10.60 | -0.93% | 111,528 |
| Oct 26, 2026 | 10.62 | 10.98 | 10.60 | 10.70 | 10.70 | 0.94% | 200,660 |
| Oct 23, 2026 | 10.60 | 10.99 | 10.52 | 10.60 | 10.60 | 0.76% | 80,411 |
| Oct 22, 2026 | 10.60 | 11.10 | 10.50 | 10.52 | 10.52 | -2.59% | 525,551 |
| Oct 21, 2026 | 10.60 | 11.20 | 10.47 | 10.80 | 10.80 | -1.82% | 546,896 |
| Oct 20, 2026 | 11.00 | 11.02 | 10.60 | 11.00 | 11.00 | 3.77% | 210,878 |
| Oct 19, 2026 | 11.30 | 11.44 | 10.58 | 10.60 | 10.60 | -0.93% | 974,313 |
| Oct 16, 2026 | 10.60 | 11.20 | 10.60 | 10.70 | 10.70 | 0.56% | 197,435 |
| Oct 15, 2026 | 11.08 | 10.94 | 10.64 | 10.64 | 10.64 | -1.30% | 263,350 |
| Oct 14, 2026 | 10.44 | 10.90 | 10.44 | 10.78 | 10.78 | 0.75% | 962,530 |
| Oct 13, 2026 | 11.20 | 11.48 | 10.70 | 10.70 | 10.70 | 1.90% | 435,014 |
| Oct 12, 2026 | 10.20 | 10.62 | 10.20 | 10.50 | 10.50 | -1.87% | 568,770 |
| Oct 9, 2026 | 11.18 | 10.72 | 10.68 | 10.70 | 10.70 | 0.56% | 499,904 |
| Oct 8, 2026 | 10.58 | 10.90 | 10.52 | 10.64 | 10.64 | 0.76% | 390,528 |
| Oct 7, 2026 | 11.00 | 11.18 | 10.50 | 10.56 | 10.56 | 0.57% | 1,469,664 |
| Oct 6, 2026 | 10.60 | 11.18 | 10.50 | 10.50 | 10.50 | -4.72% | 151,843 |
| Oct 5, 2026 | 10.60 | 11.20 | 10.50 | 11.02 | 11.02 | 3.57% | 169,012 |
| Oct 2, 2026 | 10.60 | 11.18 | 10.60 | 10.64 | 10.64 | 1.14% | 378,611 |
| Oct 1, 2026 | 10.58 | 10.74 | 10.50 | 10.52 | 10.52 | -4.36% | 1,030,922 |
| Sep 30, 2026 | 10.74 | 11.18 | 10.50 | 11.00 | 11.00 | 3.19% | 1,359,040 |
| Sep 29, 2026 | 10.32 | 11.10 | 10.60 | 10.66 | 10.66 | -0.37% | 1,028,542 |
| Sep 28, 2026 | 10.60 | 11.10 | 10.60 | 10.70 | 10.70 | 0.38% | 399,748 |
| Sep 25, 2026 | 10.68 | 11.06 | 10.36 | 10.66 | 10.66 | 1.52% | 3,198,064 |
| Sep 24, 2026 | 10.60 | 10.77 | 10.50 | 10.50 | 10.50 | -1.13% | 279,435 |
| Sep 23, 2026 | 10.65 | 10.88 | 10.60 | 10.62 | 10.62 | -0.75% | 731,697 |
| Sep 22, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | -1.83% | 452,373 |
| Sep 21, 2026 | 10.96 | 11.50 | 10.50 | 10.90 | 10.90 | 5.83% | 805,974 |
| Sep 18, 2026 | 10.61 | 10.70 | 10.30 | 10.30 | 10.30 | -4.63% | 1,479,029 |
| Sep 17, 2026 | 10.22 | 10.80 | 10.22 | 10.80 | 10.80 | 1.89% | 787,653 |
| Sep 16, 2026 | 11.08 | 10.68 | 10.60 | 10.60 | 10.60 | - | 223,766 |
| Sep 15, 2026 | 10.98 | 10.98 | 10.60 | 10.60 | 10.60 | -0.93% | 420,167 |
| Sep 14, 2026 | 11.16 | 11.16 | 10.60 | 10.70 | 10.70 | -1.83% | 864,008 |
| Sep 11, 2026 | 10.64 | 11.00 | 10.64 | 10.90 | 10.90 | -0.18% | 813,656 |
| Sep 10, 2026 | 10.72 | 11.00 | 10.51 | 10.92 | 10.92 | 1.49% | 390,396 |
| Sep 9, 2026 | 10.76 | 10.90 | 10.46 | 10.76 | 10.76 | 1.13% | 5,732,304 |
| Sep 8, 2026 | 10.90 | 11.81 | 10.40 | 10.64 | 10.64 | -2.39% | 5,643,517 |
| Sep 7, 2026 | 10.68 | 11.20 | 10.58 | 10.90 | 10.90 | 1.87% | 582,707 |
| Sep 4, 2026 | 11.20 | 11.20 | 10.43 | 10.70 | 10.70 | -2.55% | 554,347 |
| Sep 3, 2026 | 10.00 | 11.90 | 9.53 | 10.98 | 10.98 | 2.23% | 5,134,544 |
| Sep 2, 2026 | 17.32 | 17.38 | 17.02 | 17.34 | 10.74 | 0.35% | 950,022 |
| Sep 1, 2026 | 17.38 | 17.38 | 16.86 | 17.28 | 10.70 | -0.12% | 1,213,998 |
| Aug 28, 2026 | 17.46 | 17.69 | 16.62 | 17.30 | 10.72 | -0.46% | 628,215 |
| Aug 27, 2026 | 18.20 | 18.38 | 16.56 | 17.38 | 10.76 | 1.05% | 2,039,967 |
| Aug 26, 2026 | 19.20 | 19.37 | 19.00 | 19.20 | 10.65 | - | 1,697,427 |