abrdn European Logistics Income plc (LON:ASLI)
London
· Delayed Price · Currency is GBP · Price in GBX 26.85
-0.60 (-2.19%)
At close: Mar 6, 2026
LON:ASLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.50 | 28.50 | 26.55 | 26.70 | - | -2.73% | 1,747,906 |
| Mar 5, 2026 | 27.30 | 28.04 | 27.30 | 27.45 | 27.45 | - | 559,456 |
| Mar 4, 2026 | 27.35 | 28.35 | 26.73 | 27.45 | 27.45 | 0.37% | 736,051 |
| Mar 3, 2026 | 27.90 | 28.80 | 27.16 | 27.35 | 27.35 | -2.32% | 1,026,920 |
| Mar 2, 2026 | 28.00 | 29.35 | 27.29 | 28.00 | 28.00 | -0.36% | 965,774 |
| Feb 27, 2026 | 28.05 | 28.40 | 27.70 | 28.10 | 28.10 | -0.18% | 678,943 |
| Feb 26, 2026 | 28.00 | 28.75 | 27.90 | 28.15 | 28.15 | 0.18% | 831,014 |
| Feb 25, 2026 | 28.05 | 28.25 | 27.76 | 28.10 | 28.10 | - | 535,980 |
| Feb 24, 2026 | 29.45 | 29.45 | 27.80 | 28.10 | 28.10 | - | 1,205,279 |
| Feb 23, 2026 | 27.80 | 28.25 | 26.85 | 28.10 | 28.10 | 1.81% | 1,905,917 |
| Feb 20, 2026 | 27.00 | 27.85 | 26.81 | 27.60 | 27.60 | 1.85% | 1,011,750 |
| Feb 19, 2026 | 26.40 | 27.60 | 26.40 | 27.10 | 27.10 | - | 424,147 |
| Feb 18, 2026 | 27.00 | 27.95 | 26.95 | 27.10 | 27.10 | -0.18% | 1,443,371 |
| Feb 17, 2026 | 26.40 | 27.40 | 26.40 | 27.15 | 27.15 | 1.12% | 331,951 |
| Feb 16, 2026 | 27.15 | 27.85 | 26.80 | 26.85 | 26.85 | -1.10% | 269,683 |
| Feb 13, 2026 | 27.10 | 27.75 | 26.75 | 27.15 | 27.15 | -0.37% | 390,106 |
| Feb 12, 2026 | 26.40 | 27.85 | 26.40 | 27.25 | 27.25 | 0.93% | 765,688 |
| Feb 11, 2026 | 26.40 | 27.33 | 26.40 | 27.00 | 27.00 | -0.55% | 304,060 |
| Feb 10, 2026 | 27.85 | 27.15 | 26.65 | 27.15 | 27.15 | 1.31% | 840,892 |
| Feb 9, 2026 | 26.90 | 27.95 | 26.50 | 26.80 | 26.80 | 0.56% | 783,388 |
| Feb 6, 2026 | 26.80 | 27.75 | 26.65 | 26.65 | 26.65 | -0.19% | 356,439 |
| Feb 5, 2026 | 26.70 | 27.70 | 26.50 | 26.70 | 26.70 | - | 1,851,720 |
| Feb 4, 2026 | 27.05 | 27.85 | 26.07 | 26.70 | 26.70 | -1.11% | 925,895 |
| Feb 3, 2026 | 27.25 | 27.85 | 27.00 | 27.00 | 27.00 | -0.74% | 1,122,005 |
| Feb 2, 2026 | 26.80 | 27.25 | 26.63 | 27.20 | 27.20 | 1.49% | 643,587 |
| Jan 30, 2026 | 26.80 | 27.20 | 26.80 | 26.80 | 26.80 | -0.74% | 507,633 |
| Jan 29, 2026 | 27.00 | 27.10 | 26.50 | 27.00 | 27.00 | - | 997,878 |
| Jan 28, 2026 | 27.10 | 28.00 | 26.85 | 27.00 | 27.00 | -0.92% | 1,707,953 |
| Jan 27, 2026 | 27.35 | 27.35 | 26.50 | 27.25 | 27.25 | 0.55% | 2,269,867 |
| Jan 26, 2026 | 27.95 | 28.00 | 27.00 | 27.10 | 27.10 | -0.37% | 1,027,524 |
| Jan 23, 2026 | 26.60 | 27.60 | 26.46 | 27.20 | 27.20 | 4.21% | 1,162,704 |
| Jan 22, 2026 | 27.50 | 27.70 | 26.10 | 26.10 | 26.10 | -3.87% | 803,259 |
| Jan 21, 2026 | 26.90 | 27.25 | 26.48 | 27.15 | 27.15 | 0.74% | 677,109 |
| Jan 20, 2026 | 27.80 | 27.20 | 26.90 | 26.95 | 26.95 | -0.92% | 175,831 |
| Jan 19, 2026 | 27.25 | 27.65 | 27.00 | 27.20 | 27.20 | - | 618,245 |
| Jan 16, 2026 | 27.05 | 27.50 | 27.00 | 27.20 | 27.20 | -0.18% | 715,453 |
| Jan 15, 2026 | 27.20 | 27.82 | 27.10 | 27.25 | 27.25 | 0.55% | 892,793 |
| Jan 14, 2026 | 27.40 | 28.40 | 26.84 | 27.10 | 27.10 | - | 675,410 |
| Jan 13, 2026 | 27.60 | 28.45 | 26.85 | 27.10 | 27.10 | -1.28% | 2,323,588 |
| Jan 12, 2026 | 26.70 | 27.90 | 26.70 | 27.45 | 27.45 | 1.67% | 2,848,704 |
| Jan 9, 2026 | 26.80 | 27.10 | 26.76 | 27.00 | 27.00 | - | 765,010 |
| Jan 8, 2026 | 27.00 | 27.22 | 26.70 | 27.00 | 27.00 | -0.74% | 561,867 |
| Jan 7, 2026 | 27.10 | 27.25 | 26.65 | 27.20 | 27.20 | 0.37% | 577,687 |
| Jan 6, 2026 | 26.70 | 27.23 | 26.70 | 27.10 | 27.10 | 0.56% | 541,255 |
| Jan 5, 2026 | 27.00 | 27.15 | 26.45 | 26.95 | 26.95 | 1.32% | 1,625,373 |
| Jan 2, 2026 | 26.60 | 26.93 | 26.25 | 26.60 | 26.60 | - | 652,730 |
| Dec 31, 2025 | 26.25 | 26.85 | 25.85 | 26.60 | 26.60 | 1.14% | 265,801 |
| Dec 30, 2025 | 25.95 | 26.35 | 25.75 | 26.30 | 26.30 | -0.75% | 407,217 |
| Dec 29, 2025 | 25.45 | 26.50 | 25.45 | 26.50 | 26.50 | 2.32% | 207,950 |
| Dec 24, 2025 | 25.85 | 25.90 | 25.55 | 25.90 | 25.90 | - | 74,115 |
| Dec 23, 2025 | 25.40 | 26.05 | 25.30 | 25.90 | 25.90 | 0.39% | 260,363 |
| Dec 22, 2025 | 25.50 | 26.45 | 25.35 | 25.80 | 25.80 | -1.90% | 328,713 |
| Dec 19, 2025 | 25.35 | 26.31 | 25.35 | 26.30 | 26.30 | 2.53% | 1,771,658 |
| Dec 18, 2025 | 25.45 | 26.00 | 25.25 | 25.65 | 25.65 | 0.59% | 367,993 |
| Dec 17, 2025 | 24.05 | 25.90 | 24.05 | 25.50 | 25.50 | 6.25% | 1,448,431 |
| Dec 16, 2025 | 24.00 | 24.75 | 23.60 | 24.00 | 24.00 | -0.83% | 793,333 |
| Dec 15, 2025 | 24.35 | 25.40 | 22.45 | 24.20 | 24.20 | -29.65% | 1,762,891 |
| Dec 12, 2025 | 34.65 | 35.90 | 33.00 | 34.40 | 24.40 | -1.01% | 3,105,098 |
| Dec 11, 2025 | 34.80 | 35.75 | 34.20 | 34.75 | 24.65 | 0.72% | 1,071,446 |
| Dec 10, 2025 | 35.50 | 35.80 | 34.50 | 34.50 | 24.47 | -1.29% | 720,116 |
| Dec 9, 2025 | 35.85 | 35.90 | 34.80 | 34.95 | 24.79 | 0.14% | 478,979 |
| Dec 8, 2025 | 34.90 | 35.80 | 34.75 | 34.90 | 24.75 | -0.43% | 283,627 |
| Dec 5, 2025 | 35.85 | 35.85 | 34.65 | 35.05 | 24.86 | 0.29% | 707,929 |
| Dec 4, 2025 | 35.00 | 35.80 | 34.70 | 34.95 | 24.79 | -0.14% | 1,238,356 |
| Dec 3, 2025 | 35.90 | 35.90 | 34.90 | 35.00 | 24.83 | -1.96% | 313,359 |
| Dec 2, 2025 | 35.20 | 35.80 | 35.03 | 35.70 | 25.32 | 2.15% | 1,369,943 |
| Dec 1, 2025 | 34.95 | 35.00 | 34.69 | 34.95 | 24.79 | - | 1,735,001 |
| Nov 28, 2025 | 34.80 | 35.00 | 34.65 | 34.95 | 24.79 | - | 1,279,079 |
| Nov 27, 2025 | 35.20 | 35.43 | 34.66 | 34.95 | 24.79 | -2.51% | 1,148,369 |
| Nov 26, 2025 | 35.80 | 36.00 | 35.45 | 35.85 | 24.80 | - | 1,720,959 |
| Nov 25, 2025 | 35.20 | 36.04 | 35.20 | 35.85 | 24.80 | - | 2,758,357 |
| Nov 24, 2025 | 35.95 | 36.00 | 35.39 | 35.85 | 24.80 | 0.14% | 1,475,731 |
| Nov 21, 2025 | 35.85 | 36.00 | 35.70 | 35.80 | 24.77 | - | 310,056 |
| Nov 20, 2025 | 35.65 | 36.00 | 35.60 | 35.80 | 24.77 | 0.42% | 973,749 |
| Nov 19, 2025 | 35.75 | 36.00 | 35.50 | 35.65 | 24.67 | -0.28% | 731,450 |
| Nov 18, 2025 | 35.50 | 35.80 | 35.20 | 35.75 | 24.74 | 0.14% | 642,830 |
| Nov 17, 2025 | 35.90 | 35.90 | 35.50 | 35.70 | 24.70 | 0.28% | 879,972 |
| Nov 14, 2025 | 35.60 | 36.00 | 35.25 | 35.60 | 24.63 | - | 2,497,252 |
| Nov 13, 2025 | 35.75 | 35.95 | 35.50 | 35.60 | 24.63 | -0.28% | 352,960 |
| Nov 12, 2025 | 35.45 | 35.95 | 35.25 | 35.70 | 24.70 | -0.56% | 1,042,764 |
| Nov 11, 2025 | 35.80 | 36.00 | 35.64 | 35.90 | 24.84 | 0.28% | 2,143,541 |
| Nov 10, 2025 | 35.80 | 36.00 | 35.25 | 35.80 | 24.77 | 0.42% | 501,958 |
| Nov 7, 2025 | 35.60 | 35.85 | 35.30 | 35.65 | 24.67 | 0.14% | 1,077,293 |
| Nov 6, 2025 | 35.50 | 35.95 | 35.30 | 35.60 | 24.63 | -0.14% | 423,129 |
| Nov 5, 2025 | 35.65 | 35.70 | 35.25 | 35.65 | 24.67 | 0.28% | 3,468,538 |
| Nov 4, 2025 | 35.50 | 35.85 | 35.20 | 35.55 | 24.60 | 1.14% | 1,685,588 |
| Nov 3, 2025 | 35.70 | 36.15 | 35.15 | 35.15 | 24.32 | -1.26% | 1,177,638 |
| Oct 31, 2025 | 35.50 | 35.70 | 35.11 | 35.60 | 24.63 | 0.99% | 644,377 |
| Oct 30, 2025 | 35.20 | 35.49 | 34.95 | 35.25 | 24.39 | -0.14% | 493,229 |
| Oct 29, 2025 | 35.80 | 35.95 | 35.30 | 35.30 | 24.42 | -0.84% | 2,358,024 |
| Oct 28, 2025 | 35.40 | 35.90 | 34.90 | 35.60 | 24.63 | 0.56% | 1,428,049 |
| Oct 27, 2025 | 35.00 | 36.15 | 34.90 | 35.40 | 24.49 | -1.67% | 2,614,566 |
| Oct 24, 2025 | 35.20 | 36.00 | 34.15 | 36.00 | 24.91 | 1.27% | 937,209 |
| Oct 23, 2025 | 35.20 | 35.55 | 34.05 | 35.55 | 24.60 | 1.57% | 1,054,824 |
| Oct 22, 2025 | 34.00 | 35.67 | 34.00 | 35.00 | 24.22 | 0.86% | 3,146,630 |
| Oct 21, 2025 | 34.00 | 35.09 | 34.00 | 34.70 | 24.01 | -1.70% | 1,362,181 |
| Oct 20, 2025 | 34.00 | 35.40 | 33.64 | 35.30 | 24.42 | 5.22% | 2,763,152 |
| Oct 17, 2025 | 33.50 | 36.25 | 33.50 | 33.55 | 23.21 | -0.15% | 139,564,700 |
| Oct 16, 2025 | 33.50 | 33.70 | 33.25 | 33.60 | 23.25 | 0.30% | 5,884,326 |
| Oct 15, 2025 | 33.95 | 33.95 | 33.40 | 33.50 | 23.18 | -0.30% | 343,159 |