LSE, ASLI End of Day and Historical Share Prices [Aberdeen Standard European Logistics Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, ASLI: Abrdn European Logistics Income PLC

01 Sep 2025

LAST: 47.40	CHANGE: 0.40	OPEN: 48.15	HIGH: 48.15	ASK: 53.00	VOLUME: 470.6K
LAST: 47.40	CHG(%): 0.85	PREV: 47.00	LOW: 46.50	BID: 51.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	48.15	48.15	46.50	47.40	470.6K
29 Aug 25	48.10	48.10	46.64	47.00	812.4K
28 Aug 25	46.50	47.20	46.41	46.65	355.2K
27 Aug 25	47.45	48.05	47.10	47.40	283.2K
26 Aug 25	47.75	48.00	47.10	47.55	382.7K
25 Aug 25	47.60	48.51	46.95	47.90	370.4K
22 Aug 25	47.60	48.10	47.55	47.90	370.4K
21 Aug 25	47.35	48.65	47.35	48.40	814.7K
20 Aug 25	47.65	47.84	47.20	47.80	309.4K
19 Aug 25	47.15	47.75	47.10	47.50	1.67M

COMPANY PROFILE

Name:	Abrdn European Logistics Income PLC
About:	abrdn European Logistics Income plc, together with its subsidiaries, invests in logistic real estate properties in Europe. Its property portfolio includes mid-box and urban logistics warehouses. The company was formerly known as Aberdeen Standard European Logistics Income PLC and changed its name to abrdn European Logistics Income plc in January 2022. abrdn European Logistics Income plc was incorporated in 2017 and is based in London, the United Kingdom.
Industry:	Asset Management
Address:	280 Bishopsgate, London, United Kingdom, EC2M 4AG
Website:	https://www.abrdn.com/en-gb/asli
ISIN:	GB00BD9PXH49
LEI:	213800I9IYIKKNRT3G50

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	46.65
DivYield:	0.09
Div/Share:	0.04
Price to Book:	0.60
Price to Sales:	9.49
Shares:	412.17M
Market Cap:	19.537B

TECHNICAL INDICATORS

MA5:	47.20
MA10:	47.55
MA20:	47.41
MA50:	55.49
MA100:	56.62
MA200:	57.37
STO9:	37.50
STO14:	37.50
RSI14:	53.41
WPR14:	-57.14
MTM14:	0.50
ROC14:	0.01
ATR:	1.04
Week High:	48.51
Week Low:	46.41
Month High:	49.75
Month Low:	46.41
Year High:	66.00
Year Low:	46.00

RECENT DIVIDENDS

Date	Amount
29 May 2025	$0.01
05 Mar 2025	$0.04
27 Feb 2025	$0.01
05 Dec 2024	$0.01
05 Sep 2024	$0.01
06 Jun 2024	$0.01
30 Nov 2023	$0.01
31 Aug 2023	$0.01
01 Jun 2023	$0.01
02 Mar 2023	$0.01