Skip to main content
abrdn European Logistics Income plc (LON:ASLI)
London flag London · Delayed Price · Currency is GBP · Price in GBX
23.55
-0.25 (-1.05%)
Apr 28, 2026, 4:47 PM GMT

LON:ASLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.8023.9523.4023.5523.55-1.05%8,598,580
Apr 27, 202624.3524.8023.8023.8023.80-3.25%1,796,096
Apr 24, 202624.1024.7523.8524.6024.601.86%1,122,366
Apr 23, 202624.4024.4524.0024.1524.150.42%977,422
Apr 22, 202624.2024.5423.7424.0524.05-1.03%1,120,420
Apr 21, 202624.7525.0023.7024.3024.30-0.41%4,896,424
Apr 20, 202624.5524.9024.2524.4024.40-0.41%881,152
Apr 17, 202624.9025.0024.4524.5024.50-0.81%634,131
Apr 16, 202624.6524.9524.6524.7024.700.20%1,574,055
Apr 15, 202624.4024.8024.3024.6524.65-0.40%1,988,771
Apr 14, 202624.5024.8024.3024.7524.750.81%4,526,003
Apr 13, 202627.5027.5024.1024.5524.55-11.53%9,222,630
Apr 10, 202627.3528.2527.3527.7527.750.91%543,755
Apr 9, 202627.8028.0027.3527.5027.50-1.08%638,719
Apr 8, 202627.2528.2027.1227.8027.802.39%2,117,318
Apr 7, 202627.9527.2027.0027.1527.150.37%2,568,542
Apr 2, 202627.7028.2027.0527.0527.05-2.35%3,088,973
Apr 1, 202627.5028.2527.3527.7027.700.91%6,485,957
Mar 31, 202627.2527.9527.2527.4527.45-0.72%1,264,401
Mar 30, 202627.6027.9027.4027.6527.650.18%827,022
Mar 27, 202627.5027.7727.5027.6027.600.55%325,150
Mar 26, 202627.6028.0027.2527.4527.45-0.54%846,682
Mar 25, 202627.7528.6527.3027.6027.60-0.36%264,415
Mar 24, 202627.5028.2527.5027.7027.70-0.72%330,629
Mar 23, 202627.3028.2527.3027.9027.902.20%936,351
Mar 20, 202627.0028.2026.9027.3027.301.49%29,745,060
Mar 19, 202627.2027.4026.6026.9026.90-1.65%6,597,830
Mar 18, 202627.9528.2527.0027.3527.35-0.18%1,407,754
Mar 17, 202626.8027.7026.7027.4027.402.24%2,766,928
Mar 16, 202626.4026.8526.1026.8026.801.52%2,704,613
Mar 13, 202627.9527.9526.1526.4026.40-609,806
Mar 12, 202626.3526.7526.0026.4026.40-1.12%1,505,077
Mar 11, 202626.7528.4526.3526.7026.700.75%532,713
Mar 10, 202626.4527.3526.3526.5026.500.38%843,524
Mar 9, 202626.7527.3525.8526.4026.40-1.68%1,896,176
Mar 6, 202628.5028.5026.5526.8526.85-2.19%1,820,337
Mar 5, 202627.3028.0427.3027.4527.45-559,456
Mar 4, 202627.3528.3526.7327.4527.450.37%736,051
Mar 3, 202627.9028.8027.1627.3527.35-2.32%1,026,920
Mar 2, 202628.0029.3527.2928.0028.00-0.36%965,774
Feb 27, 202628.0528.4027.7028.1028.10-0.18%678,943
Feb 26, 202628.0028.7527.9028.1528.150.18%831,014
Feb 25, 202628.0528.2527.7628.1028.10-535,980
Feb 24, 202629.4529.4527.8028.1028.10-1,205,279
Feb 23, 202627.8028.2526.8528.1028.101.81%1,905,917
Feb 20, 202627.0027.8526.8127.6027.601.85%1,011,750
Feb 19, 202626.4027.6626.4027.1027.10-424,146
Feb 18, 202627.0027.9526.9527.1027.10-0.18%1,443,371
Feb 17, 202626.4027.4026.4027.1527.151.12%331,951
Feb 16, 202627.1527.8526.8026.8526.85-1.10%269,683
Feb 13, 202627.1027.7526.7527.1527.15-0.37%390,106
Feb 12, 202626.4027.8526.4027.2527.250.93%765,688
Feb 11, 202626.4027.3326.4027.0027.00-0.55%304,060
Feb 10, 202626.8527.8526.6527.1527.151.31%840,892
Feb 9, 202626.9027.9526.5026.8026.800.56%783,388
Feb 6, 202626.8027.7526.6526.6526.65-0.19%356,439
Feb 5, 202626.7027.7026.5026.7026.70-1,851,720
Feb 4, 202627.0527.8526.0726.7026.70-1.11%925,895
Feb 3, 202627.2527.8527.0027.0027.00-0.74%1,122,005
Feb 2, 202626.8027.2526.6327.2027.201.49%643,587
Jan 30, 202626.8027.2026.8026.8026.80-0.74%507,633
Jan 29, 202627.1027.2326.5027.0027.00-997,877
Jan 28, 202627.1028.0026.8527.0027.00-0.92%1,707,953
Jan 27, 202627.3527.3526.5027.2527.250.55%2,269,867
Jan 26, 202627.9528.0027.0027.1027.10-0.37%1,027,524
Jan 23, 202626.6027.6026.4627.2027.204.21%1,162,704
Jan 22, 202627.5027.7026.1026.1026.10-3.87%803,259
Jan 21, 202626.9027.2526.4827.1527.150.74%677,109
Jan 20, 202627.2027.8026.8826.9526.95-0.92%175,832
Jan 19, 202627.2527.6527.0027.2027.20-618,245
Jan 16, 202627.0527.5027.0027.2027.20-0.18%715,453
Jan 15, 202627.2027.8227.1027.2527.250.55%892,793
Jan 14, 202627.4028.4026.8427.1027.10-675,410
Jan 13, 202627.6028.4526.8527.1027.10-1.28%2,323,588
Jan 12, 202626.7027.9026.7027.4527.451.67%2,848,704
Jan 9, 202626.8027.1026.7627.0027.00-765,010
Jan 8, 202627.0027.2226.7027.0027.00-0.74%561,867
Jan 7, 202627.1027.2526.6527.2027.200.37%577,687
Jan 6, 202626.7027.2326.7027.1027.100.56%541,255
Jan 5, 202627.0027.1526.3526.9526.951.32%1,625,373
Jan 2, 202626.6026.9326.2526.6026.60-652,730
Dec 31, 202526.2526.8525.8526.6026.601.14%265,801
Dec 30, 202525.9526.3525.7526.3026.30-0.75%407,217
Dec 29, 202525.4526.5025.4526.5026.502.32%207,950
Dec 24, 202525.8525.9025.5525.9025.90-74,115
Dec 23, 202525.4026.0525.3025.9025.900.39%260,363
Dec 22, 202525.5026.4525.3525.8025.80-1.90%328,713
Dec 19, 202525.3526.3125.3526.3026.302.53%1,771,658
Dec 18, 202525.4526.0025.2525.6525.650.59%367,993
Dec 17, 202524.0525.9024.0525.5025.506.25%1,448,431
Dec 16, 202524.0024.7523.6024.0024.00-0.83%793,333
Dec 15, 202524.3525.4022.4524.2024.20-29.65%1,762,891
Dec 12, 202534.6535.9033.0034.4024.40-1.01%3,105,098
Dec 11, 202534.8035.7534.2034.7524.650.72%1,071,446
Dec 10, 202535.5035.8034.5034.5024.47-1.29%720,116
Dec 9, 202535.8535.9034.8034.9524.790.14%478,979
Dec 8, 202534.9035.8034.7534.9024.75-0.43%283,627
Dec 5, 202535.8535.8534.6535.0524.860.29%707,929
Dec 4, 202535.0035.8034.7034.9524.79-0.14%1,238,356
Dec 3, 202535.9035.9034.9035.0024.83-1.96%313,359