1. Share Prices

  2. Abrdn European Logistics Income PLC (ASLI)

35.05p+0.10 (+0.29%)05 Dec 2025, 16:35
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
Dec 5, 202535.85p35.85p34.65p35.05p707,929
Dec 4, 202535.00p35.80p34.70p34.95p1,238,355
Dec 3, 202535.90p35.90p34.90p35.00p313,358
Dec 2, 202535.20p35.80p35.03p35.70p1,369,943
Dec 1, 202534.95p35.00p34.80p34.95p1,356,695
Nov 28, 202534.80p35.00p34.65p34.95p1,279,079
Nov 27, 202535.20p35.43p34.66p34.95p1,148,368
Nov 26, 202535.80p36.00p35.45p35.85p1,720,958
Nov 25, 202535.20p36.04p35.20p35.85p2,758,357
Nov 24, 202535.95p36.00p35.39p35.85p1,475,731
Nov 21, 202535.85p36.00p35.70p35.80p310,055
Nov 20, 202535.65p36.00p35.60p35.80p739,643
Nov 19, 202535.75p36.00p35.50p35.65p608,468
Nov 18, 202535.50p35.80p35.20p35.75p642,829
Nov 17, 202535.90p35.90p35.50p35.70p879,971
Nov 14, 202535.60p36.00p35.25p35.60p2,497,252
Nov 13, 202535.75p35.95p35.50p35.60p352,960
Nov 12, 202535.45p35.95p35.25p35.70p1,042,764
Nov 11, 202535.80p36.00p35.64p35.90p2,143,541
Nov 10, 202535.80p36.00p35.25p35.80p501,958
Nov 7, 202535.60p35.85p35.30p35.65p1,077,293
Nov 6, 202535.50p35.65p35.45p35.60p413,991
Nov 5, 202535.65p35.70p35.25p35.65p3,468,538
Nov 4, 202535.50p35.85p35.20p35.55p1,685,588
Nov 3, 202535.70p36.15p35.15p35.15p1,177,638
Oct 31, 202535.50p35.70p35.11p35.60p644,377
Oct 30, 202535.20p35.48p34.95p35.25p493,228
Oct 29, 202535.80p35.95p35.30p35.30p2,358,023
Oct 28, 202535.40p35.90p34.90p35.60p1,428,048
Oct 27, 202535.00p36.15p34.90p35.40p2,614,565
Oct 24, 202535.20p36.00p35.20p36.00p885,875
Oct 23, 202535.20p35.55p34.05p35.55p1,054,823
Oct 22, 202534.00p35.67p34.00p35.00p3,146,630
Oct 21, 202534.00p35.09p34.00p34.70p1,362,181
Oct 20, 202534.00p35.40p33.63p35.30p2,763,151
Oct 17, 202533.50p36.25p33.50p33.55p139,564,754
Oct 16, 202533.50p33.70p33.25p33.60p5,884,325
Oct 15, 202533.95p33.95p33.40p33.50p343,159
Oct 13, 202533.30p33.85p33.30p33.60p1,278,663
Oct 10, 202533.25p34.45p33.20p33.30p935,792
Oct 9, 202533.45p34.35p33.20p33.25p339,857
Oct 8, 202533.20p33.40p33.19p33.35p2,919,139
Oct 7, 202533.35p34.25p33.05p33.30p631,571
Oct 6, 202533.55p33.95p33.20p33.40p2,103,916
Oct 3, 202533.25p33.95p33.20p33.50p373,215
Oct 2, 202533.40p33.55p33.09p33.25p1,270,633
Oct 1, 202532.85p33.80p32.60p33.10p1,528,240
Sep 30, 202532.70p33.35p32.70p32.70p1,306,654
Sep 29, 202533.80p33.90p32.00p32.90p1,698,523
Sep 26, 202533.95p34.70p33.45p33.85p399,984
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.