1. Share Prices

  2. Abrdn European Logistics Income PLC (ASLI)

61.90p+0.90 (+1.48%)25 Apr 2024, 15:25
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
Apr 24, 202460.80p61.80p60.00p61.00p227,877
Apr 23, 202462.40p62.40p60.80p60.80p516,546
Apr 22, 202461.60p62.08p61.20p61.60p438,212
Apr 19, 202461.00p61.00p60.02p61.00p585,505
Apr 18, 202460.80p60.80p59.80p60.80p304,139
Apr 17, 202459.00p60.20p57.60p60.00p487,828
Apr 16, 202459.80p59.80p57.00p57.60p979,201
Apr 15, 202458.00p59.80p58.00p58.20p236,232
Apr 12, 202457.60p59.20p57.60p58.20p163,067
Apr 11, 202458.00p59.60p57.40p57.40p519,921
Apr 10, 202458.20p60.60p57.60p57.60p273,258
Apr 9, 202459.80p60.80p58.00p58.60p268,821
Apr 8, 202460.80p60.80p58.50p58.80p570,095
Apr 5, 202459.40p60.80p58.20p59.20p604,807
Apr 4, 202459.71p59.60p58.00p58.00p354,251
Apr 3, 202459.60p59.60p58.80p59.00p667,733
Apr 2, 202460.40p60.60p58.40p58.40p733,967
Mar 28, 202461.00p62.00p60.70p60.80p1,012,823
Mar 27, 202461.40p61.70p60.33p61.70p563,807
Mar 26, 202462.30p62.30p59.50p61.50p852,468
Mar 25, 202462.20p62.70p61.00p61.10p484,750
Mar 22, 202461.00p61.50p60.40p61.50p664,280
Mar 21, 202461.00p62.60p61.00p61.40p981,305
Mar 20, 202461.00p61.35p61.00p61.10p633,271
Mar 19, 202461.00p61.40p61.00p61.10p314,625
Mar 18, 202462.40p62.40p60.80p61.50p891,883
Mar 15, 202461.10p62.30p60.80p60.80p1,681,860
Mar 14, 202461.00p61.70p61.00p61.00p617,348
Mar 13, 202461.00p61.60p60.11p61.00p895,757
Mar 12, 202463.10p63.55p61.00p61.00p443,724
Mar 11, 202464.00p64.16p62.50p63.10p368,273
Mar 8, 202464.00p65.60p62.70p63.00p704,105
Mar 7, 202465.00p65.30p63.70p63.70p397,020
Mar 6, 202464.90p67.00p64.35p64.60p662,353
Mar 5, 202464.50p64.50p63.72p64.40p648,649
Mar 4, 202463.50p64.80p63.10p63.90p863,899
Mar 1, 202463.20p64.90p62.60p63.20p549,880
Feb 29, 202464.20p64.70p62.40p63.80p1,194,170
Feb 28, 202464.00p64.00p63.40p63.40p1,070,558
Feb 27, 202463.40p64.20p63.00p64.10p1,330,542
Feb 26, 202463.50p64.50p63.30p63.40p505,116
Feb 23, 202462.10p63.99p62.10p63.50p674,453
Feb 22, 202463.00p63.47p63.00p63.10p259,860
Feb 21, 202463.00p63.70p62.84p63.20p504,791
Feb 20, 202463.30p64.00p61.84p63.00p635,855
Feb 19, 202460.70p63.30p60.29p63.30p3,611,936
Feb 16, 202460.10p60.70p59.50p60.50p378,588
Feb 15, 202459.10p60.50p58.80p60.00p349,755
Feb 14, 202458.50p59.83p58.30p58.80p537,500
Feb 13, 202457.50p59.00p57.00p59.00p4,684,571
123456
Showing 1 to 50 of 253

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 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,556.0015.92
Inchcape PLC786.009.32
Barclays PLC205.857.70
Astrazeneca PLC11,930.005.09
Unilever PLC4,057.005.02
Close Brothers Group PLC477.204.01

Fallers

CompanyPrice% Chg
Moonpig Group PLC152.20-14.30
Trainline PLC303.60-11.49
Indivior PLC1,394.00-7.93
Legal & General Group PLC232.18-6.61
St. James's Place PLC421.20-5.14
Wh Smith PLC1,198.00-4.77