abrdn European Logistics Income plc (ASLI.L) LSE

19.25

+0.447(+2.38%)

Updated at June 03 08:52AM

Currency In GBp

ASLI.L Historical Return

If you invested 1000 GBp in abrdn European Logistics Income plc (ASLI.L) since IPO date, it would be worth 287.1 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 213.81 GBp, while 1000 GBp invested 1 year ago would be worth 336.54 GBp. This corresponds to total returns of -71.29%, -78.62%, -66.35%, respectively, with annualized returns of -13.7%, -26.54%, -66.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ASLI.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	19.05	18.8	18.8	19.05	18.5	1.07M
June 01, 2026	19.28	18.76	18.76	19.3	18.42	1.08M
May 29, 2026	19.3	18.9	18.9	19.3	18.72	1.68M
May 28, 2026	19.3	18.8	18.8	19.3	18.4	1.47M
May 27, 2026	19.3	18.68	18.68	19.3	18.24	575,398
May 26, 2026	19.28	18.38	18.38	19.8	18.22	527,156
May 22, 2026	19	18.48	18.48	19	18.15	876,332
May 21, 2026	19.28	18.3	18.3	19.28	17.92	1.25M
May 20, 2026	19.28	18.6	18.6	19.28	18.02	1.04M
May 19, 2026	19.28	18.2	18.2	19.28	18	1.14M
May 18, 2026	19.28	18.42	18.42	19.28	17.88	1.25M
May 15, 2026	19.62	18	18	19.62	17.6	1.1M
May 14, 2026	20	18.08	18.08	20	17.92	1.81M
May 13, 2026	22	20.45	20.45	22	19.02	3.5M
May 12, 2026	26	24.65	24.65	26.2	24.45	1.15M
May 11, 2026	24.41	24.55	24.55	25.6	24.3	1.25M
May 08, 2026	24.8	24.3	24.3	25.45	24.1	1.24M
May 07, 2026	24.05	24.8	24.8	25.17	23.9	1.28M
May 06, 2026	23.75	24.1	24.1	24.35	23.15	3.07M
May 05, 2026	23.45	23.1	23.1	23.75	23.05	842,308
May 01, 2026	23.08	23	23	23.4	23	4.04M
April 30, 2026	23	23.1	23.1	24.45	22.8	1.29M
April 29, 2026	23.45	23.1	23.1	23.9	23	2.61M
April 28, 2026	23.8	23.55	23.55	23.95	23.4	8.6M
April 27, 2026	24.35	23.8	23.8	24.8	23.8	1.79M
April 24, 2026	24.12	24.6	24.6	24.75	23.85	1.12M
April 23, 2026	24	24.15	24.15	24.45	24	977,072
April 22, 2026	24.2	24.05	24.05	24.54	23.74	1.11M
April 21, 2026	24.74	24.3	24.3	25	23.7	4.86M
April 20, 2026	24.46	24.4	24.4	24.9	24.25	891,590
April 17, 2026	24.6	24.5	24.5	25	24.45	633,652
April 16, 2026	24.65	24.7	24.7	25	24.56	1.57M
April 15, 2026	24.4	24.65	24.65	24.9	24.3	1.99M
April 14, 2026	24.5	24.75	24.75	24.99	24.3	4.52M
April 13, 2026	27.5	24.55	24.55	27.5	24.1	9.2M
April 10, 2026	27.35	27.75	27.75	28.25	27.35	543,754
April 09, 2026	27.87	27.5	27.5	28	27.35	638,140
April 08, 2026	27.15	27.8	27.8	28.2	27.12	2.12M
April 07, 2026	27.95	27.15	27.15	27.95	27	2.57M
April 02, 2026	27.65	27.05	27.05	28.2	27.05	3.09M
April 01, 2026	27.58	27.7	27.7	28.25	27.35	6.49M
March 31, 2026	27.25	27.45	27.45	27.95	27.25	1.26M
March 30, 2026	27.6	27.65	27.65	28.21	27.39	827,022
March 27, 2026	27.5	27.6	27.6	27.77	27.5	325,149
March 26, 2026	27.6	27.45	27.45	28	27.25	846,683
March 25, 2026	28.65	27.6	27.6	28.65	27.3	264,414
March 24, 2026	27.62	27.7	27.7	28.25	27.5	330,629
March 23, 2026	28.25	27.9	27.9	28.25	27.3	936,352
March 20, 2026	28.2	27.3	27.3	28.2	26.9	22.62M
March 19, 2026	27.2	27	26.9	27.4	26.6	1.07M
March 18, 2026	27.98	27.35	27.35	28.25	27	1.41M
March 17, 2026	26.8	27	27.4	27.7	26.7	2.45M
March 16, 2026	26.4	26.8	26.8	26.85	26.1	2.7M
March 13, 2026	27.95	26.4	26.4	27.95	26.15	609,806
March 12, 2026	26.35	26.4	26.4	26.75	26	1.51M
March 11, 2026	26.35	26.7	26.7	28.45	26.35	532,713
March 10, 2026	26.84	26.5	26.5	27.35	26.35	933,318
March 09, 2026	26.75	26.4	26.4	27.35	25.85	1.62M
March 06, 2026	28.5	26.85	26.85	28.5	26.55	1.82M
March 05, 2026	28.04	27.45	27.45	28.04	27.3	559,457