Market data

Select a section

Abrdn Property Income Trust Limited

(API)
Sector: Real Estate Investment & Services
57.90p
0.60p 1.05
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 58.00p 59.70p 57.00p 57.90p 389,026
18/09/2024 58.10p 58.60p 57.10p 57.30p 3,967,056
17/09/2024 58.60p 60.00p 58.00p 58.20p 471,862
16/09/2024 59.10p 59.10p 57.88p 58.50p 686,593
13/09/2024 57.60p 58.90p 57.60p 57.70p 2,834,720
12/09/2024 57.20p 58.10p 57.20p 57.40p 1,322,052
11/09/2024 57.10p 57.70p 57.00p 57.40p 1,178,102
10/09/2024 56.20p 57.50p 56.20p 57.30p 1,241,857
09/09/2024 56.40p 57.10p 55.92p 56.40p 437,583
06/09/2024 56.30p 56.80p 55.50p 56.10p 690,986
05/09/2024 56.00p 56.57p 54.10p 56.30p 590,224
04/09/2024 55.00p 56.00p 55.00p 56.00p 445,241
03/09/2024 55.10p 56.00p 55.10p 55.60p 2,129,221
02/09/2024 55.00p 57.40p 55.00p 56.40p 693,783
30/08/2024 57.50p 57.50p 55.10p 56.40p 729,747
29/08/2024 57.50p 57.50p 55.00p 55.30p 1,434,419
28/08/2024 55.90p 55.90p 54.95p 55.20p 609,023
27/08/2024 55.30p 55.90p 54.87p 55.40p 530,338
26/08/2024 55.70p 57.40p 55.10p 55.40p 850,197
23/08/2024 55.70p 57.40p 55.10p 55.40p 850,197
22/08/2024 55.70p 57.40p 55.10p 55.40p 850,197
21/08/2024 55.10p 56.00p 54.70p 55.10p 549,090
20/08/2024 55.20p 55.90p 55.00p 55.10p 883,742
19/08/2024 55.30p 57.50p 54.81p 55.80p 391,923
16/08/2024 56.40p 57.50p 54.75p 55.00p 1,625,433
15/08/2024 57.80p 57.80p 54.50p 55.30p 1,373,675
14/08/2024 56.50p 56.60p 55.10p 55.90p 865,238
13/08/2024 55.30p 56.40p 54.50p 55.40p 3,492,214
12/08/2024 55.70p 56.40p 54.37p 55.40p 2,237,530
09/08/2024 53.50p 56.38p 53.50p 54.60p 2,016,209
08/08/2024 54.70p 54.70p 53.06p 54.10p 1,062,308
07/08/2024 54.00p 54.40p 53.10p 53.50p 197,898
06/08/2024 53.70p 54.60p 52.79p 53.50p 2,148,062
05/08/2024 53.10p 53.60p 52.60p 53.00p 614,289
02/08/2024 54.40p 55.40p 53.50p 54.00p 792,879
01/08/2024 55.10p 55.10p 53.20p 54.50p 811,315
31/07/2024 54.10p 55.11p 53.89p 54.30p 1,454,578
30/07/2024 52.70p 55.00p 52.70p 54.40p 904,661
29/07/2024 54.20p 54.60p 53.50p 54.00p 413,799
26/07/2024 53.60p 54.20p 53.20p 53.50p 1,027,127
25/07/2024 53.30p 53.96p 52.45p 53.50p 493,135
24/07/2024 53.40p 53.88p 53.19p 53.40p 614,943
23/07/2024 54.00p 54.30p 53.20p 53.60p 689,223
22/07/2024 54.70p 55.20p 53.00p 53.00p 1,364,959
19/07/2024 56.00p 56.00p 53.25p 54.00p 1,990,134
18/07/2024 53.30p 54.30p 53.30p 54.00p 289,761
17/07/2024 55.00p 55.00p 53.27p 54.00p 773,591
16/07/2024 54.50p 54.55p 53.12p 54.30p 619,906
15/07/2024 53.80p 54.90p 53.06p 53.80p 353,546
12/07/2024 54.40p 54.83p 52.97p 53.50p 955,271
11/07/2024 53.40p 54.20p 52.80p 54.20p 1,140,824
10/07/2024 52.50p 54.00p 52.50p 53.60p 448,980
09/07/2024 53.30p 54.10p 52.60p 53.00p 662,665
08/07/2024 53.90p 54.80p 53.10p 53.30p 1,505,997
05/07/2024 53.10p 53.90p 52.91p 53.40p 536,855
04/07/2024 50.20p 53.10p 50.20p 53.00p 4,076,827
03/07/2024 51.00p 53.00p 50.88p 53.00p 2,867,207
02/07/2024 51.20p 52.70p 51.01p 52.00p 829,734
01/07/2024 51.70p 52.50p 51.60p 52.00p 1,572,770
28/06/2024 50.10p 51.80p 50.10p 51.60p 696,161
27/06/2024 50.10p 51.02p 50.10p 51.00p 696,246
26/06/2024 51.30p 51.50p 50.69p 51.00p 629,182
25/06/2024 51.40p 51.67p 50.00p 51.10p 874,642
24/06/2024 50.80p 52.20p 50.49p 51.90p 2,313,035
21/06/2024 52.00p 52.00p 49.70p 50.70p 1,253,824
20/06/2024 50.20p 51.30p 50.20p 51.10p 1,350,272
19/06/2024 50.80p 51.50p 50.15p 50.40p 1,462,488
18/06/2024 50.50p 51.20p 49.26p 50.90p 2,669,861
17/06/2024 51.00p 51.80p 50.17p 50.70p 2,357,447
14/06/2024 51.30p 52.31p 50.40p 50.80p 3,005,089
13/06/2024 53.00p 53.50p 51.80p 52.10p 1,133,409
12/06/2024 51.30p 53.40p 51.30p 52.80p 2,238,214
11/06/2024 53.90p 53.90p 51.66p 52.00p 3,214,038
10/06/2024 52.90p 53.50p 52.90p 53.30p 485,945
07/06/2024 53.30p 53.90p 52.80p 53.60p 985,792
06/06/2024 53.50p 53.90p 53.10p 53.60p 1,350,027
05/06/2024 53.80p 53.80p 53.20p 53.40p 1,639,549
04/06/2024 53.10p 53.80p 51.93p 53.50p 1,095,638
03/06/2024 51.70p 53.08p 51.70p 52.30p 1,150,264
31/05/2024 53.60p 53.60p 51.70p 52.00p 1,865,092
30/05/2024 53.10p 53.50p 51.30p 52.10p 1,239,381
29/05/2024 53.30p 53.30p 51.80p 51.90p 1,353,424
28/05/2024 50.20p 53.60p 50.20p 53.30p 1,765,477
27/05/2024 51.60p 52.80p 51.35p 52.70p 978,963
24/05/2024 51.60p 52.80p 51.35p 52.70p 978,963
23/05/2024 51.90p 51.90p 51.10p 51.70p 1,047,946
22/05/2024 51.10p 52.00p 51.10p 51.80p 719,530
21/05/2024 52.50p 52.50p 50.80p 51.50p 2,108,093
20/05/2024 52.00p 52.60p 51.25p 51.40p 797,714
17/05/2024 51.50p 52.00p 50.50p 51.80p 1,286,541
16/05/2024 51.40p 52.22p 51.30p 51.40p 688,031
15/05/2024 51.40p 53.00p 51.40p 52.90p 1,347,988
14/05/2024 50.20p 52.51p 50.20p 52.10p 1,604,645
13/05/2024 50.20p 52.30p 50.20p 51.90p 788,590
10/05/2024 50.20p 52.40p 50.20p 51.20p 590,846
09/05/2024 50.20p 51.90p 50.20p 51.70p 459,408
08/05/2024 50.20p 52.90p 50.20p 51.30p 890,180
07/05/2024 52.00p 53.00p 51.50p 51.80p 1,640,623
06/05/2024 51.20p 51.70p 50.75p 51.50p 582,292
03/05/2024 51.20p 51.70p 50.75p 51.50p 582,292
02/05/2024 51.10p 51.70p 50.00p 51.00p 2,450,688
01/05/2024 50.10p 51.33p 49.91p 50.50p 1,379,872
30/04/2024 52.40p 52.58p 50.30p 50.40p 892,911
29/04/2024 52.00p 52.80p 51.89p 52.10p 703,577
26/04/2024 52.50p 53.55p 52.10p 52.40p 2,483,989
25/04/2024 51.50p 52.50p 51.33p 52.40p 814,125
24/04/2024 51.40p 51.70p 51.00p 51.20p 240,969
23/04/2024 50.30p 51.40p 50.00p 51.40p 618,324
22/04/2024 49.80p 50.20p 49.10p 50.00p 826,162
19/04/2024 49.80p 49.80p 48.15p 48.65p 1,070,497
18/04/2024 49.75p 49.75p 48.96p 49.40p 860,239
17/04/2024 49.00p 50.50p 49.00p 49.40p 2,049,016
16/04/2024 48.50p 49.45p 47.67p 48.90p 696,923
15/04/2024 47.35p 49.65p 47.35p 49.15p 1,553,045
12/04/2024 49.15p 49.95p 48.10p 48.60p 563,872
11/04/2024 47.15p 49.10p 47.15p 48.75p 1,226,724
10/04/2024 47.00p 48.15p 46.90p 47.95p 29,843,206
09/04/2024 48.65p 49.90p 47.14p 47.35p 1,503,770
08/04/2024 48.55p 48.80p 47.40p 47.75p 1,241,204
05/04/2024 48.20p 48.80p 47.15p 48.60p 1,365,618
04/04/2024 49.45p 50.55p 48.10p 48.50p 1,855,167
03/04/2024 50.00p 50.28p 48.59p 48.85p 1,356,961
02/04/2024 50.20p 52.10p 48.80p 49.00p 3,766,866
01/04/2024 53.60p 53.60p 48.90p 49.00p 9,969,350
29/03/2024 53.60p 53.60p 48.90p 49.00p 9,969,350
28/03/2024 53.60p 53.60p 48.90p 49.00p 9,969,350
27/03/2024 55.30p 55.86p 54.20p 54.20p 1,502,558
26/03/2024 53.90p 55.04p 52.71p 55.00p 1,140,243
25/03/2024 52.20p 53.50p 51.21p 52.90p 1,705,713
22/03/2024 51.80p 52.70p 51.00p 52.20p 1,214,255
21/03/2024 53.60p 54.06p 51.00p 52.10p 4,265,729
20/03/2024 54.00p 54.76p 53.04p 53.20p 548,117
19/03/2024 54.00p 54.80p 53.76p 53.90p 348,567

Market data

Select a section