LSE - Delayed Quote GBp
abrdn European Logistics Income PLC (ASLI.L)
59.50
-0.10
(-0.17%)
As of 3:43:11 PM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 60.00 | 60.00 | 59.10 | 59.50 | 59.50 | 274,046 |
| Jun 2, 2025 | 59.30 | 59.90 | 59.10 | 59.60 | 59.60 | 585,724 |
| May 30, 2025 | 58.20 | 60.00 | 58.20 | 60.00 | 60.00 | 1,240,669 |
| May 29, 2025 | 0.89 Dividend | |||||
| May 29, 2025 | 57.70 | 58.50 | 57.11 | 58.40 | 58.40 | 437,170 |
| May 28, 2025 | 57.50 | 58.40 | 56.91 | 58.30 | 58.29 | 868,601 |
| May 27, 2025 | 56.60 | 57.48 | 56.42 | 57.00 | 56.99 | 562,525 |
| May 23, 2025 | 56.60 | 56.90 | 55.80 | 56.90 | 56.89 | 875,646 |
| May 22, 2025 | 56.10 | 56.60 | 56.00 | 56.20 | 56.19 | 247,409 |
| May 21, 2025 | 56.30 | 56.60 | 56.00 | 56.30 | 56.29 | 93,374 |
| May 20, 2025 | 55.90 | 56.50 | 55.90 | 56.20 | 56.19 | 324,127 |
| May 19, 2025 | 56.00 | 56.19 | 55.60 | 55.80 | 55.79 | 439,340 |
| May 16, 2025 | 55.00 | 56.10 | 55.00 | 55.70 | 55.69 | 415,128 |
| May 15, 2025 | 55.50 | 56.20 | 55.00 | 56.20 | 56.19 | 428,854 |
| May 14, 2025 | 55.60 | 56.10 | 55.20 | 55.20 | 55.19 | 792,825 |
| May 13, 2025 | 56.20 | 56.53 | 55.40 | 55.80 | 55.79 | 1,216,358 |
| May 12, 2025 | 56.80 | 56.80 | 56.20 | 56.60 | 56.59 | 466,817 |
| May 9, 2025 | 56.70 | 56.70 | 56.30 | 56.50 | 56.49 | 588,761 |
| May 8, 2025 | 56.60 | 56.88 | 55.70 | 55.90 | 55.89 | 1,069,981 |
| May 7, 2025 | 56.60 | 57.00 | 56.24 | 56.30 | 56.29 | 995,113 |
| May 6, 2025 | 56.90 | 57.40 | 56.60 | 56.60 | 56.59 | 1,394,206 |
| May 2, 2025 | 57.00 | 57.20 | 56.70 | 57.00 | 56.99 | 378,328 |
| May 1, 2025 | 57.80 | 57.80 | 56.58 | 57.00 | 56.99 | 298,995 |
| Apr 30, 2025 | 56.60 | 57.10 | 56.10 | 57.10 | 57.09 | 306,696 |
| Apr 29, 2025 | 56.80 | 57.70 | 56.10 | 57.00 | 56.99 | 200,054 |
| Apr 28, 2025 | 57.00 | 57.80 | 56.50 | 56.80 | 56.79 | 276,916 |
| Apr 25, 2025 | 57.10 | 57.70 | 56.40 | 57.30 | 57.29 | 173,999 |
| Apr 24, 2025 | 56.60 | 57.30 | 56.15 | 57.30 | 57.29 | 157,547 |
| Apr 23, 2025 | 57.20 | 57.39 | 56.44 | 56.70 | 56.69 | 576,577 |
| Apr 22, 2025 | 56.80 | 57.30 | 55.93 | 56.30 | 56.29 | 387,172 |
| Apr 17, 2025 | 57.00 | 57.02 | 56.02 | 56.70 | 56.69 | 768,820 |
| Apr 16, 2025 | 57.00 | 57.60 | 56.48 | 57.00 | 56.99 | 673,043 |
| Apr 15, 2025 | 54.20 | 57.00 | 54.20 | 56.80 | 56.79 | 1,201,697 |
| Apr 14, 2025 | 55.00 | 55.80 | 54.44 | 55.00 | 54.99 | 790,712 |
| Apr 11, 2025 | 54.00 | 54.97 | 53.70 | 54.70 | 54.69 | 509,849 |
| Apr 10, 2025 | 54.30 | 54.91 | 53.80 | 53.80 | 53.79 | 559,668 |
| Apr 9, 2025 | 52.80 | 53.50 | 52.60 | 53.00 | 52.99 | 1,361,129 |
| Apr 8, 2025 | 53.00 | 54.60 | 52.40 | 53.50 | 53.49 | 927,066 |
| Apr 7, 2025 | 54.00 | 54.80 | 51.00 | 52.50 | 52.49 | 3,695,056 |
| Apr 4, 2025 | 57.60 | 57.61 | 54.40 | 54.40 | 54.39 | 1,801,638 |
| Apr 3, 2025 | 56.20 | 57.20 | 56.00 | 56.80 | 56.79 | 3,005,953 |
| Apr 2, 2025 | 57.10 | 57.90 | 56.70 | 57.20 | 57.19 | 608,184 |
| Apr 1, 2025 | 57.00 | 57.50 | 56.74 | 57.00 | 56.99 | 1,110,213 |
| Mar 31, 2025 | 57.40 | 57.53 | 57.00 | 57.20 | 57.19 | 650,901 |
| Mar 28, 2025 | 57.00 | 57.80 | 56.60 | 57.20 | 57.19 | 715,061 |
| Mar 27, 2025 | 57.40 | 57.60 | 57.00 | 57.20 | 57.19 | 507,888 |
| Mar 26, 2025 | 56.80 | 57.60 | 56.60 | 57.60 | 57.59 | 813,147 |
| Mar 25, 2025 | 56.60 | 56.80 | 56.05 | 56.60 | 56.59 | 796,119 |
| Mar 24, 2025 | 56.40 | 56.60 | 55.80 | 56.40 | 56.39 | 455,721 |
| Mar 21, 2025 | 56.00 | 56.60 | 55.68 | 56.20 | 56.19 | 816,088 |
| Mar 20, 2025 | 56.00 | 56.40 | 55.95 | 56.00 | 55.99 | 516,717 |
| Mar 19, 2025 | 56.40 | 56.95 | 56.16 | 56.40 | 56.39 | 817,064 |
| Mar 18, 2025 | 56.20 | 56.60 | 56.00 | 56.40 | 56.39 | 726,966 |
| Mar 17, 2025 | 56.00 | 56.80 | 55.90 | 56.40 | 56.39 | 392,728 |
| Mar 14, 2025 | 56.00 | 56.60 | 56.00 | 56.40 | 56.39 | 378,192 |
| Mar 13, 2025 | 56.40 | 56.80 | 56.00 | 56.00 | 55.99 | 634,343 |
| Mar 12, 2025 | 56.20 | 56.40 | 55.60 | 56.00 | 55.99 | 279,223 |
| Mar 11, 2025 | 56.40 | 57.00 | 56.00 | 56.00 | 55.99 | 761,498 |
| Mar 10, 2025 | 56.00 | 58.00 | 56.00 | 56.40 | 56.39 | 552,975 |
| Mar 7, 2025 | 56.00 | 56.20 | 55.00 | 56.00 | 55.99 | 739,483 |
| Mar 6, 2025 | 56.80 | 56.80 | 55.20 | 56.00 | 55.99 | 857,381 |
| Mar 5, 2025 | 4 Dividend | |||||
| Mar 5, 2025 | 57.80 | 58.00 | 55.04 | 55.80 | 55.79 | 1,407,573 |
| Mar 4, 2025 | 60.60 | 61.00 | 60.07 | 60.60 | 60.55 | 2,549,104 |
| Mar 3, 2025 | 60.60 | 60.80 | 59.60 | 60.40 | 60.35 | 630,701 |
| Feb 28, 2025 | 59.40 | 60.40 | 59.20 | 59.60 | 59.55 | 439,480 |
| Feb 27, 2025 | 0.81 Dividend | |||||
| Feb 27, 2025 | 60.00 | 60.60 | 59.00 | 59.60 | 59.55 | 1,086,476 |
| Feb 26, 2025 | 60.40 | 60.50 | 60.00 | 60.40 | 60.34 | 798,769 |
| Feb 25, 2025 | 60.20 | 60.60 | 60.00 | 60.20 | 60.14 | 420,481 |
| Feb 24, 2025 | 60.20 | 61.00 | 59.88 | 60.20 | 60.14 | 896,026 |
| Feb 21, 2025 | 60.60 | 61.00 | 59.60 | 59.80 | 59.74 | 439,528 |
| Feb 20, 2025 | 60.20 | 60.20 | 59.60 | 59.80 | 59.74 | 833,666 |
| Feb 19, 2025 | 60.00 | 60.56 | 59.52 | 59.80 | 59.74 | 1,164,977 |
| Feb 18, 2025 | 61.00 | 61.00 | 59.80 | 60.00 | 59.94 | 471,220 |
| Feb 17, 2025 | 60.20 | 60.80 | 60.00 | 60.20 | 60.14 | 1,353,549 |
| Feb 14, 2025 | 59.60 | 61.20 | 59.60 | 60.20 | 60.14 | 470,662 |
| Feb 13, 2025 | 60.00 | 60.52 | 59.00 | 59.80 | 59.74 | 1,343,705 |
| Feb 12, 2025 | 61.00 | 61.00 | 59.80 | 60.00 | 59.94 | 754,377 |
| Feb 11, 2025 | 60.80 | 60.80 | 60.00 | 60.00 | 59.94 | 452,766 |
| Feb 10, 2025 | 60.49 | 61.20 | 60.20 | 60.60 | 60.54 | 1,740,954 |
| Feb 7, 2025 | 60.80 | 61.00 | 60.00 | 60.00 | 59.94 | 560,209 |
| Feb 6, 2025 | 61.00 | 61.00 | 60.00 | 60.20 | 60.14 | 1,339,461 |
| Feb 5, 2025 | 60.20 | 60.80 | 60.20 | 60.20 | 60.14 | 1,538,636 |
| Feb 4, 2025 | 60.20 | 61.38 | 60.20 | 60.60 | 60.54 | 936,343 |
| Feb 3, 2025 | 60.20 | 61.20 | 60.00 | 60.40 | 60.34 | 359,651 |
| Jan 31, 2025 | 61.60 | 61.60 | 60.19 | 60.80 | 60.74 | 623,592 |
| Jan 30, 2025 | 59.80 | 60.83 | 59.67 | 60.80 | 60.74 | 443,795 |
| Jan 29, 2025 | 60.00 | 60.20 | 59.40 | 59.80 | 59.74 | 321,051 |
| Jan 28, 2025 | 59.60 | 60.60 | 59.40 | 60.20 | 60.14 | 930,623 |
| Jan 27, 2025 | 59.60 | 60.33 | 58.93 | 60.20 | 60.14 | 1,593,201 |
| Jan 24, 2025 | 57.00 | 59.81 | 57.00 | 59.00 | 58.94 | 3,663,342 |
| Jan 23, 2025 | 56.40 | 56.59 | 56.14 | 56.40 | 56.35 | 666,895 |
| Jan 22, 2025 | 56.80 | 57.00 | 56.14 | 56.60 | 56.55 | 747,758 |
| Jan 21, 2025 | 56.80 | 58.20 | 56.00 | 56.00 | 55.95 | 1,200,358 |
| Jan 20, 2025 | 57.00 | 57.58 | 56.80 | 56.80 | 56.75 | 525,025 |
| Jan 17, 2025 | 58.00 | 58.60 | 56.99 | 57.00 | 56.95 | 1,073,723 |
| Jan 16, 2025 | 58.60 | 58.91 | 57.48 | 57.60 | 57.55 | 1,023,632 |
| Jan 15, 2025 | 58.20 | 58.60 | 57.20 | 58.60 | 58.54 | 657,168 |
| Jan 14, 2025 | 58.40 | 58.80 | 57.20 | 57.20 | 57.15 | 549,669 |
| Jan 13, 2025 | 58.40 | 58.40 | 57.20 | 57.20 | 57.15 | 353,255 |
| Jan 10, 2025 | 58.80 | 58.80 | 57.20 | 57.20 | 57.15 | 1,521,680 |
| Jan 9, 2025 | 56.40 | 58.40 | 56.40 | 58.40 | 58.34 | 860,657 |
| Jan 8, 2025 | 57.60 | 58.08 | 56.11 | 57.00 | 56.95 | 443,884 |
| Jan 7, 2025 | 58.00 | 59.00 | 57.20 | 57.60 | 57.55 | 2,539,186 |
| Jan 6, 2025 | 58.60 | 59.00 | 58.00 | 58.00 | 57.95 | 1,760,888 |
| Jan 3, 2025 | 60.00 | 60.00 | 58.00 | 58.40 | 58.34 | 994,967 |
| Jan 2, 2025 | 57.00 | 59.20 | 57.00 | 58.80 | 58.74 | 425,828 |
| Dec 31, 2024 | 59.20 | 59.80 | 58.58 | 58.80 | 58.74 | 396,608 |
| Dec 30, 2024 | 58.20 | 59.60 | 58.20 | 58.60 | 58.54 | 406,812 |
| Dec 27, 2024 | 58.20 | 59.60 | 58.20 | 58.20 | 58.14 | 417,146 |
| Dec 24, 2024 | 58.60 | 59.00 | 58.60 | 58.60 | 58.54 | 144,486 |
| Dec 23, 2024 | 58.00 | 59.65 | 57.20 | 58.60 | 58.54 | 387,692 |
| Dec 20, 2024 | 58.00 | 58.00 | 57.20 | 57.40 | 57.35 | 984,117 |
| Dec 19, 2024 | 58.20 | 59.00 | 57.20 | 57.60 | 57.55 | 1,056,022 |
| Dec 18, 2024 | 59.00 | 59.80 | 58.75 | 59.00 | 58.94 | 437,205 |
| Dec 17, 2024 | 58.60 | 59.40 | 58.60 | 59.20 | 59.14 | 550,829 |
| Dec 16, 2024 | 58.60 | 59.40 | 58.30 | 58.80 | 58.74 | 906,780 |
| Dec 13, 2024 | 59.00 | 59.60 | 58.41 | 58.60 | 58.54 | 286,790 |
| Dec 12, 2024 | 59.80 | 60.00 | 59.00 | 59.00 | 58.94 | 655,018 |
| Dec 11, 2024 | 59.40 | 59.80 | 59.40 | 59.60 | 59.54 | 471,921 |
| Dec 10, 2024 | 59.60 | 59.60 | 59.06 | 59.60 | 59.54 | 191,565 |
| Dec 9, 2024 | 59.80 | 59.80 | 58.89 | 59.20 | 59.14 | 799,266 |
| Dec 6, 2024 | 57.60 | 59.00 | 57.60 | 59.00 | 58.94 | 878,622 |
| Dec 5, 2024 | 0.87 Dividend | |||||
| Dec 5, 2024 | 59.20 | 59.82 | 57.60 | 57.60 | 57.55 | 933,299 |
| Dec 4, 2024 | 60.80 | 60.80 | 59.60 | 59.60 | 59.53 | 800,390 |
| Dec 3, 2024 | 60.80 | 60.80 | 59.60 | 60.20 | 60.13 | 1,259,038 |
| Dec 2, 2024 | 59.00 | 60.75 | 59.00 | 60.20 | 60.13 | 1,189,644 |
| Nov 29, 2024 | 59.40 | 59.40 | 58.20 | 58.60 | 58.54 | 871,309 |
| Nov 28, 2024 | 58.20 | 59.30 | 57.53 | 59.00 | 58.94 | 1,077,540 |
| Nov 27, 2024 | 57.80 | 58.00 | 57.40 | 57.80 | 57.74 | 1,166,236 |
| Nov 26, 2024 | 57.20 | 57.58 | 57.20 | 57.20 | 57.14 | 745,998 |
| Nov 25, 2024 | 57.40 | 58.20 | 56.40 | 58.00 | 57.94 | 210,885 |
| Nov 22, 2024 | 57.80 | 58.00 | 57.00 | 57.40 | 57.34 | 1,262,022 |
| Nov 21, 2024 | 57.40 | 58.03 | 57.12 | 57.60 | 57.54 | 280,529 |
| Nov 20, 2024 | 58.00 | 58.40 | 57.60 | 57.60 | 57.54 | 783,393 |
| Nov 19, 2024 | 57.40 | 58.40 | 57.26 | 58.40 | 58.34 | 733,806 |
| Nov 18, 2024 | 58.80 | 58.80 | 57.40 | 57.60 | 57.54 | 1,260,131 |
| Nov 15, 2024 | 57.60 | 57.80 | 57.40 | 57.40 | 57.34 | 4,411,987 |
| Nov 14, 2024 | 57.40 | 58.10 | 57.30 | 57.60 | 57.54 | 4,062,754 |
| Nov 13, 2024 | 58.00 | 58.00 | 57.00 | 57.40 | 57.34 | 786,995 |
| Nov 12, 2024 | 57.40 | 58.00 | 57.40 | 57.80 | 57.74 | 518,228 |
| Nov 11, 2024 | 57.60 | 58.14 | 54.60 | 57.60 | 57.54 | 684,767 |
| Nov 8, 2024 | 58.00 | 58.30 | 57.20 | 57.40 | 57.34 | 2,041,614 |
| Nov 7, 2024 | 59.20 | 59.80 | 58.20 | 58.20 | 58.14 | 1,496,746 |
| Nov 6, 2024 | 60.00 | 60.40 | 59.40 | 59.40 | 59.34 | 1,128,714 |
| Nov 5, 2024 | 59.80 | 59.93 | 59.40 | 59.60 | 59.53 | 631,810 |
| Nov 4, 2024 | 59.40 | 60.00 | 58.80 | 59.40 | 59.34 | 4,417,599 |
| Nov 1, 2024 | 57.60 | 60.00 | 57.60 | 59.40 | 59.34 | 865,126 |
| Oct 31, 2024 | 58.40 | 58.80 | 58.00 | 58.00 | 57.94 | 521,313 |
| Oct 30, 2024 | 57.80 | 59.00 | 57.71 | 58.00 | 57.94 | 325,535 |
| Oct 29, 2024 | 58.00 | 58.44 | 57.80 | 57.80 | 57.74 | 362,093 |
| Oct 28, 2024 | 59.00 | 59.80 | 58.00 | 58.00 | 57.94 | 531,039 |
| Oct 25, 2024 | 59.60 | 59.80 | 58.60 | 59.00 | 58.94 | 561,256 |
| Oct 24, 2024 | 59.00 | 59.30 | 58.60 | 58.60 | 58.54 | 771,512 |
| Oct 23, 2024 | 58.80 | 59.50 | 58.42 | 59.00 | 58.94 | 867,656 |
| Oct 22, 2024 | 59.20 | 59.40 | 57.63 | 58.40 | 58.34 | 887,049 |
| Oct 21, 2024 | 59.20 | 60.56 | 59.20 | 59.20 | 59.14 | 752,344 |
| Oct 18, 2024 | 60.20 | 60.63 | 59.20 | 59.20 | 59.14 | 722,183 |
| Oct 17, 2024 | 60.00 | 60.40 | 59.60 | 59.60 | 59.53 | 524,061 |
| Oct 16, 2024 | 60.20 | 60.32 | 60.00 | 60.00 | 59.93 | 356,167 |
| Oct 15, 2024 | 60.80 | 60.80 | 59.80 | 59.80 | 59.73 | 704,077 |
| Oct 14, 2024 | 60.40 | 60.80 | 60.00 | 60.00 | 59.93 | 1,536,662 |
| Oct 11, 2024 | 60.20 | 60.76 | 60.00 | 60.20 | 60.13 | 1,178,389 |
| Oct 10, 2024 | 60.00 | 60.60 | 59.60 | 60.00 | 59.93 | 507,037 |
| Oct 9, 2024 | 60.60 | 60.60 | 59.93 | 60.20 | 60.13 | 311,913 |
| Oct 8, 2024 | 60.60 | 60.60 | 59.80 | 60.00 | 59.93 | 87,722 |
| Oct 7, 2024 | 59.20 | 61.00 | 59.20 | 60.20 | 60.13 | 317,522 |
| Oct 4, 2024 | 61.00 | 61.69 | 59.00 | 60.20 | 60.13 | 912,378 |
| Oct 3, 2024 | 62.00 | 62.00 | 59.90 | 60.40 | 60.33 | 1,954,952 |
| Oct 2, 2024 | 62.20 | 62.40 | 60.40 | 60.60 | 60.53 | 456,838 |
| Oct 1, 2024 | 62.60 | 62.60 | 60.60 | 60.80 | 60.73 | 790,074 |
| Sep 30, 2024 | 62.60 | 62.60 | 60.60 | 61.00 | 60.93 | 856,773 |
| Sep 27, 2024 | 60.80 | 62.20 | 60.33 | 61.60 | 61.53 | 1,645,679 |
| Sep 26, 2024 | 59.80 | 60.80 | 59.26 | 60.40 | 60.33 | 811,533 |
| Sep 25, 2024 | 60.00 | 61.10 | 59.60 | 60.00 | 59.93 | 1,162,399 |
| Sep 24, 2024 | 62.00 | 62.00 | 59.20 | 60.00 | 59.93 | 871,907 |
| Sep 23, 2024 | 61.80 | 62.40 | 60.00 | 60.00 | 59.93 | 316,610 |
| Sep 20, 2024 | 61.80 | 62.00 | 60.00 | 62.00 | 61.93 | 3,010,270 |
| Sep 19, 2024 | 60.40 | 61.40 | 60.40 | 61.00 | 60.93 | 309,913 |
| Sep 18, 2024 | 61.20 | 61.68 | 60.17 | 60.40 | 60.33 | 419,140 |
| Sep 17, 2024 | 62.60 | 63.09 | 61.00 | 61.20 | 61.13 | 644,649 |
| Sep 16, 2024 | 63.40 | 63.80 | 62.60 | 62.80 | 62.73 | 660,686 |
| Sep 13, 2024 | 60.60 | 63.40 | 60.35 | 62.60 | 62.53 | 2,510,666 |
| Sep 12, 2024 | 60.00 | 60.80 | 59.20 | 60.80 | 60.73 | 583,624 |
| Sep 11, 2024 | 61.00 | 61.00 | 58.60 | 59.40 | 59.34 | 565,569 |
| Sep 10, 2024 | 61.00 | 61.00 | 59.00 | 59.40 | 59.34 | 431,664 |
| Sep 9, 2024 | 59.80 | 59.80 | 58.80 | 59.20 | 59.14 | 403,258 |
| Sep 6, 2024 | 60.00 | 60.00 | 58.91 | 59.20 | 59.14 | 449,016 |
| Sep 5, 2024 | 0.77 Dividend | |||||
| Sep 5, 2024 | 60.60 | 60.60 | 59.60 | 59.80 | 59.73 | 333,123 |
| Sep 4, 2024 | 61.00 | 61.00 | 59.62 | 60.40 | 60.33 | 1,273,530 |
| Sep 3, 2024 | 60.40 | 62.00 | 59.60 | 60.00 | 59.93 | 1,963,198 |
| Sep 2, 2024 | 60.00 | 62.20 | 60.00 | 60.20 | 60.13 | 626,174 |
| Aug 30, 2024 | 61.00 | 61.60 | 60.20 | 61.00 | 60.93 | 829,433 |
| Aug 29, 2024 | 61.40 | 61.87 | 60.70 | 61.00 | 60.93 | 504,589 |
| Aug 28, 2024 | 61.40 | 62.40 | 61.06 | 61.40 | 61.33 | 256,541 |
| Aug 27, 2024 | 61.60 | 61.60 | 61.23 | 61.40 | 61.33 | 282,325 |
| Aug 23, 2024 | 61.80 | 62.08 | 61.00 | 61.60 | 61.52 | 615,840 |
| Aug 22, 2024 | 62.20 | 62.43 | 62.00 | 62.00 | 61.92 | 815,119 |
| Aug 21, 2024 | 62.80 | 62.90 | 61.90 | 62.20 | 62.12 | 540,617 |
| Aug 20, 2024 | 62.40 | 63.20 | 62.00 | 62.80 | 62.72 | 366,790 |
| Aug 19, 2024 | 63.20 | 63.20 | 62.36 | 62.40 | 62.32 | 199,827 |
| Aug 16, 2024 | 62.00 | 62.84 | 61.40 | 62.40 | 62.32 | 747,876 |
| Aug 15, 2024 | 62.20 | 62.53 | 62.00 | 62.00 | 61.92 | 537,788 |
| Aug 14, 2024 | 63.40 | 63.80 | 62.00 | 62.60 | 62.52 | 880,081 |
| Aug 13, 2024 | 61.80 | 63.00 | 61.60 | 63.00 | 62.92 | 451,861 |
| Aug 12, 2024 | 61.60 | 62.56 | 61.60 | 62.40 | 62.32 | 327,391 |
| Aug 9, 2024 | 62.80 | 63.80 | 61.60 | 62.40 | 62.32 | 801,700 |
| Aug 8, 2024 | 63.00 | 63.20 | 61.00 | 62.40 | 62.32 | 1,588,565 |
| Aug 7, 2024 | 61.80 | 63.00 | 61.40 | 61.80 | 61.72 | 604,369 |
| Aug 6, 2024 | 62.80 | 63.00 | 61.20 | 62.00 | 61.92 | 292,930 |
| Aug 5, 2024 | 62.40 | 62.40 | 60.60 | 61.20 | 61.13 | 490,239 |
| Aug 2, 2024 | 62.40 | 63.00 | 61.26 | 63.00 | 62.92 | 593,241 |
| Aug 1, 2024 | 61.80 | 62.40 | 61.60 | 61.80 | 61.72 | 492,539 |
| Jul 31, 2024 | 62.00 | 62.80 | 61.60 | 61.80 | 61.72 | 873,708 |
| Jul 30, 2024 | 61.80 | 62.80 | 60.80 | 61.80 | 61.72 | 345,663 |
| Jul 29, 2024 | 61.80 | 63.00 | 61.60 | 62.00 | 61.92 | 479,272 |
| Jul 26, 2024 | 62.00 | 62.80 | 61.20 | 61.40 | 61.33 | 644,590 |
| Jul 25, 2024 | 61.20 | 62.80 | 61.20 | 61.80 | 61.72 | 378,721 |
| Jul 24, 2024 | 61.00 | 62.00 | 60.76 | 62.00 | 61.92 | 1,791,866 |
| Jul 23, 2024 | 61.00 | 61.40 | 60.60 | 61.00 | 60.93 | 2,229,497 |
| Jul 22, 2024 | 60.60 | 61.00 | 60.60 | 60.80 | 60.73 | 3,089,362 |
| Jul 19, 2024 | 60.80 | 61.00 | 60.60 | 60.80 | 60.73 | 471,858 |
| Jul 18, 2024 | 61.00 | 61.00 | 60.60 | 61.00 | 60.93 | 1,008,070 |
| Jul 17, 2024 | 61.00 | 61.20 | 60.60 | 61.00 | 60.93 | 1,943,674 |
| Jul 16, 2024 | 61.00 | 61.40 | 60.70 | 61.00 | 60.93 | 1,692,150 |
| Jul 15, 2024 | 61.20 | 62.19 | 60.98 | 61.60 | 61.52 | 1,111,672 |
| Jul 12, 2024 | 62.00 | 62.20 | 60.60 | 61.00 | 60.93 | 2,604,143 |
| Jul 11, 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 60.93 | 2,249,625 |
| Jul 10, 2024 | 61.00 | 61.40 | 60.20 | 60.60 | 60.53 | 1,210,117 |
| Jul 9, 2024 | 61.00 | 61.00 | 60.20 | 60.40 | 60.33 | 1,106,053 |
| Jul 8, 2024 | 61.20 | 62.60 | 60.60 | 61.00 | 60.93 | 1,431,224 |
| Jul 5, 2024 | 61.00 | 61.20 | 60.39 | 60.40 | 60.33 | 431,487 |
| Jul 4, 2024 | 60.80 | 61.00 | 59.80 | 61.00 | 60.93 | 437,500 |
| Jul 3, 2024 | 59.40 | 60.60 | 59.40 | 60.60 | 60.53 | 647,497 |
| Jul 2, 2024 | 60.60 | 61.00 | 59.00 | 60.20 | 60.13 | 952,445 |
| Jul 1, 2024 | 61.60 | 61.60 | 59.00 | 59.40 | 59.33 | 391,542 |
| Jun 28, 2024 | 59.40 | 60.00 | 59.00 | 60.00 | 59.93 | 356,087 |
| Jun 27, 2024 | 60.60 | 60.60 | 58.00 | 58.00 | 57.93 | 629,867 |
| Jun 26, 2024 | 60.00 | 60.51 | 59.80 | 60.00 | 59.93 | 266,469 |
| Jun 25, 2024 | 60.40 | 60.88 | 60.00 | 60.40 | 60.33 | 453,135 |
| Jun 24, 2024 | 60.60 | 61.40 | 60.00 | 60.40 | 60.33 | 353,385 |
| Jun 21, 2024 | 60.60 | 61.20 | 59.80 | 61.20 | 61.13 | 1,860,299 |
| Jun 20, 2024 | 61.20 | 61.77 | 60.68 | 61.00 | 60.93 | 315,345 |
| Jun 19, 2024 | 61.00 | 61.39 | 60.00 | 60.80 | 60.73 | 838,771 |
| Jun 18, 2024 | 60.40 | 61.60 | 60.40 | 60.80 | 60.73 | 304,965 |
| Jun 17, 2024 | 60.40 | 61.16 | 60.40 | 60.80 | 60.73 | 367,618 |
| Jun 14, 2024 | 60.80 | 62.20 | 60.00 | 60.00 | 59.93 | 479,759 |
| Jun 13, 2024 | 60.80 | 61.60 | 60.80 | 60.80 | 60.73 | 384,613 |
| Jun 12, 2024 | 60.60 | 61.40 | 60.40 | 61.00 | 60.93 | 607,201 |
| Jun 11, 2024 | 60.80 | 62.20 | 60.40 | 60.80 | 60.73 | 716,757 |
| Jun 10, 2024 | 60.80 | 61.40 | 60.40 | 60.80 | 60.73 | 1,047,705 |
| Jun 7, 2024 | 61.20 | 61.72 | 60.20 | 60.80 | 60.73 | 935,525 |
| Jun 6, 2024 | 1.21 Dividend | |||||
| Jun 6, 2024 | 63.00 | 63.40 | 61.08 | 61.20 | 61.13 | 1,034,440 |
| Jun 5, 2024 | 63.20 | 64.00 | 62.00 | 62.60 | 62.51 | 869,490 |
| Jun 4, 2024 | 61.80 | 64.33 | 61.80 | 62.60 | 62.51 | 717,867 |
| Jun 3, 2024 | 62.60 | 63.80 | 61.00 | 62.40 | 62.31 | 734,788 |
Related Tickers
AAIF.L Aberdeen Asian Income Fund Limited
212.61
+0.29%
IADl.XC
HAN.L Hansa Investment Company Ltd Ord
246.00
+6.96%
HANA.L Hansa Investment Company Ltd 'A' Class A
234.04
+3.56%
TMT.L TMT Investments PLC
2.4000
+2.56%
VIP.L Value and Indexed Property Income Ord
200.00
0.00%
RMII.L RM Infrastructure Income Ord
73.80
+0.41%
BRAI.L BlackRock American Income Trust Ord
197.74
+0.89%
GABI.L GCP Asset Backed Income
65.12
-0.12%
FAIR.L Fair Oaks Income 2021 Ord
0.5258
+0.14%