1. Share Prices

  2. Abrdn European Logistics Income PLC (ASLI)

35.65p+0.10 (+0.28%)05 Nov 2025, 16:58
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
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, 202535.20p36.00p34.15p36.00p937,208
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 14, 202533.40p34.25p33.20p33.60p725,273
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
Sep 25, 202534.10p34.35p33.64p33.75p924,423
Sep 24, 202534.05p34.45p33.85p34.00p266,443
Sep 23, 202533.70p34.20p33.45p34.00p2,809,142
Sep 22, 202533.60p33.85p33.40p33.85p1,206,982
Sep 19, 202533.45p33.95p33.40p33.50p1,916,364
Sep 18, 202533.55p33.70p33.00p33.45p3,407,481
Sep 17, 202533.60p34.05p33.40p33.40p2,789,879
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
123456
Showing 1 to 50 of 253

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
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.