1. Share Prices

  2. Abrdn European Logistics Income PLC (ASLI)

33.40p-0.35 (-1.04%)17 Sep 2025, 17:58
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
Sep 16, 202534.35p34.35p33.55p33.75p830,833
Sep 15, 202535.80p35.80p33.00p33.45p3,224,725
Sep 12, 202546.40p47.70p46.20p47.40p2,721,364
Sep 11, 202546.55p47.10p46.20p46.40p1,613,644
Sep 10, 202547.30p47.30p46.13p46.40p923,630
Sep 9, 202547.30p47.30p46.30p46.60p333,568
Sep 8, 202547.30p47.95p46.85p46.90p404,491
Sep 5, 202547.25p47.85p47.05p47.60p438,927
Sep 4, 202547.00p48.30p46.80p47.45p1,936,247
Sep 3, 202548.00p48.00p46.15p47.00p1,996,419
Sep 2, 202547.00p47.58p46.70p47.40p2,508,712
Sep 1, 202548.15p48.15p46.50p47.40p470,606
Aug 29, 202548.10p48.10p46.60p47.00p812,357
Aug 28, 202546.50p47.20p46.41p46.65p355,164
Aug 27, 202547.45p48.05p47.10p47.40p283,179
Aug 26, 202547.75p48.00p47.10p47.55p382,708
Aug 22, 202547.60p48.51p46.95p47.90p370,374
Aug 21, 202547.35p48.65p47.35p48.40p814,737
Aug 20, 202547.65p47.84p47.20p47.80p309,398
Aug 19, 202547.15p47.75p47.10p47.50p1,669,316
Aug 18, 202547.75p47.80p47.18p47.25p1,329,890
Aug 15, 202547.25p47.45p46.90p47.35p2,230,582
Aug 14, 202546.70p47.55p46.58p47.00p1,244,907
Aug 13, 202547.35p47.90p46.47p46.90p1,400,427
Aug 12, 202547.45p47.95p46.65p47.10p656,348
Aug 11, 202547.15p49.75p47.05p47.35p1,045,610
Aug 8, 202547.15p49.10p47.00p47.00p403,021
Aug 7, 202548.10p49.15p47.15p47.75p364,318
Aug 6, 202547.50p48.50p47.04p47.40p1,463,265
Aug 5, 202548.05p48.20p47.09p47.50p1,099,206
Aug 4, 202547.80p48.20p47.05p47.90p1,356,748
Aug 1, 202548.70p49.30p47.40p47.70p1,716,434
Jul 31, 202551.10p51.52p46.00p48.75p5,889,146
Jul 30, 202553.00p53.00p51.80p52.00p1,669,906
Jul 29, 202554.50p54.50p51.20p51.90p2,081,234
Jul 28, 202563.90p65.00p63.70p64.60p7,189,595
Jul 25, 202564.30p64.94p63.65p64.20p2,335,382
Jul 24, 202564.60p64.80p64.00p64.20p979,002
Jul 23, 202564.90p65.00p64.50p64.70p1,071,755
Jul 22, 202564.00p65.00p64.00p64.60p691,110
Jul 21, 202564.90p65.00p64.06p64.60p511,503
Jul 18, 202565.20p65.53p64.30p64.70p635,425
Jul 17, 202564.10p65.50p64.10p65.00p3,161,177
Jul 16, 202564.00p66.00p63.80p65.10p1,425,181
Jul 15, 202564.50p64.90p63.75p64.30p454,664
Jul 14, 202563.60p64.90p63.50p64.50p393,966
Jul 11, 202562.90p64.90p62.20p64.40p7,086,609
Jul 10, 202561.60p62.29p61.60p62.00p2,198,646
Jul 9, 202560.80p62.10p60.80p62.00p429,660
Jul 8, 202561.90p62.30p61.31p62.20p442,577
123456
Showing 1 to 50 of 252

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC81.957.83
Moonpig Group PLC212.006.96
Prs Reit (The) PLC110.805.93
Vistry Group PLC641.404.46
Asos PLC286.504.37
Marks And Spencer Group PLC357.804.19

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,053.00-6.15
Chemring Group PLC569.00-5.01
Ip Group PLC52.80-4.86
Trainline PLC285.20-2.60
Fresnillo PLC2,186.00-2.50
Itv PLC80.10-2.38
Risers/fallers data from previous trading day. Today's data available from 8:15am.