abrdn European Logistics Income plc - ASLI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.47	27.6	27.6	27.85	26.81	1.01M
February 19, 2026	26.4	27.1	27.1	27.66	26.4	424,147
February 18, 2026	27.95	27.1	27.1	27.95	26.95	1.44M
February 17, 2026	26.4	27.1	27.1	27.4	26.4	260,800
February 16, 2026	27.85	26.85	26.85	27.85	26.8	269,684
February 13, 2026	26.75	27.15	27.15	27.75	26.75	390,106
February 12, 2026	26.4	27.25	27.25	27.85	26.4	765,688
February 11, 2026	26.4	27	27	27.33	26.4	282,192
February 10, 2026	27.85	27.15	27.15	27.85	26.65	840,892
February 09, 2026	26.71	26.8	26.8	27.95	26.5	783,390
February 06, 2026	26.76	26.65	26.65	27.75	26.65	368,077
February 05, 2026	26.7	26.7	26.7	27.7	26.5	1.85M
February 04, 2026	27.85	26.7	26.7	27.85	26.07	925,894
February 03, 2026	27.25	27	27	27.85	27	591,425
February 02, 2026	26.8	27.2	27.2	27.25	26.63	643,589
January 30, 2026	26.85	26.8	26.8	27.2	26.8	507,633
January 29, 2026	27	27	27	27.23	26.5	997,123
January 28, 2026	28	27	27	28	26.85	1.84M
January 27, 2026	26.55	27.25	27.25	27.35	26.5	2.27M
January 26, 2026	27.95	27.1	27.1	28	27	1.03M
January 23, 2026	26.46	27.2	27.2	27.6	26.46	1.16M
January 22, 2026	26.65	26.1	26.1	27.7	26.1	803,259
January 21, 2026	26.9	27.15	27.15	27.25	26.48	677,108
January 20, 2026	27.8	26.95	26.95	27.8	26.88	175,831
January 19, 2026	27.65	27.2	27.2	27.65	27	618,244
January 16, 2026	27.5	27.2	27.2	27.5	27	715,453
January 15, 2026	27.65	27.25	27.25	27.82	27.1	892,792
January 14, 2026	26.89	27.1	27.1	28.4	26.84	665,436
January 13, 2026	27.3	27.1	27.1	28.45	26.85	2.32M
January 12, 2026	26.7	27.45	27.45	27.9	26.7	2.85M
January 09, 2026	27.1	27	27	27.1	26.76	765,010
January 08, 2026	27.05	27	27	27.22	26.7	561,866
January 07, 2026	27.13	27.2	27.2	27.25	26.65	577,687
January 06, 2026	26.98	27.1	27.1	27.23	26.7	541,255
January 05, 2026	27	26.95	26.95	27.15	26.35	1.63M
January 02, 2026	26.6	26.6	26.6	26.93	26.25	652,731
December 31, 2025	25.85	26.6	26.6	26.85	25.85	265,801
December 30, 2025	25.98	26.3	26.3	26.35	25.75	407,218
December 29, 2025	25.45	26.5	26.5	26.5	25.45	207,949
December 24, 2025	25.75	25.9	25.9	25.9	25.55	74,115
December 23, 2025	25.3	25.9	25.9	26.05	25.3	260,363
December 22, 2025	25.74	25.8	25.8	26.45	25.35	328,713
December 19, 2025	25.35	26.3	26.3	26.3	25.35	1.77M
December 18, 2025	25.72	25.65	25.65	26	25.25	367,993
December 17, 2025	24.05	25.5	25.5	25.9	24.05	1.45M
December 16, 2025	24	24	24	24.75	23.6	793,334
December 15, 2025	24.35	24.2	24.2	25.4	22.45	1.76M
December 12, 2025	35.72	34.4	34.4	35.9	33	3.11M
December 11, 2025	35.75	34.75	34.75	35.75	34.2	1.07M
December 10, 2025	35.8	34.5	34.5	35.8	34.5	720,115
December 09, 2025	35.85	34.95	34.95	35.9	34.8	419,956
December 08, 2025	35.58	34.9	34.9	35.8	34.75	283,628
December 05, 2025	35.59	35.05	35.05	35.85	34.65	707,929
December 04, 2025	35.47	34.95	34.95	35.8	34.7	1.24M
December 03, 2025	35.9	35	35	35.9	34.9	313,358
December 02, 2025	35.2	35.6	35.6	35.8	35.03	1.26M
December 01, 2025	34.95	34.95	34.95	35	34.69	1.74M
November 28, 2025	34.8	34.95	34.95	35	34.65	1.28M
November 27, 2025	35.28	34.95	34.95	35.43	34.66	1.11M
November 26, 2025	35.8	35.85	35.85	36	35.45	1.72M

abrdn European Logistics Income plc (ASLI.L) LSE