Abrdn Property Income Trust Limited
(API)
Sector: Real Estate Investment & Services
Historic Prices - up to 10 years
|
03/04/2025
|
5.60p
|
5.90p
|
5.60p
|
5.60p
|
62,199
|
|
02/04/2025
|
5.70p
|
5.92p
|
5.48p
|
5.70p
|
197,693
|
|
01/04/2025
|
5.70p
|
5.85p
|
5.62p
|
5.67p
|
2,278,650
|
|
31/03/2025
|
5.48p
|
5.91p
|
5.40p
|
5.76p
|
3,263,252
|
|
28/03/2025
|
5.77p
|
5.91p
|
5.68p
|
5.77p
|
100,636
|
|
27/03/2025
|
5.78p
|
5.89p
|
5.70p
|
5.74p
|
134,007
|
|
26/03/2025
|
5.70p
|
5.79p
|
5.65p
|
5.70p
|
459,622
|
|
25/03/2025
|
5.40p
|
5.90p
|
5.40p
|
5.50p
|
1,361,515
|
|
24/03/2025
|
5.70p
|
5.99p
|
5.46p
|
5.54p
|
17,349,628
|
|
21/03/2025
|
5.90p
|
5.99p
|
5.54p
|
5.54p
|
10,224,495
|
|
20/03/2025
|
5.99p
|
5.99p
|
5.50p
|
5.80p
|
747,770
|
|
19/03/2025
|
5.90p
|
6.24p
|
5.50p
|
5.75p
|
3,499,224
|
|
18/03/2025
|
5.90p
|
6.46p
|
5.90p
|
6.00p
|
887,208
|
|
17/03/2025
|
5.71p
|
6.48p
|
5.71p
|
5.71p
|
742,286
|
|
14/03/2025
|
5.90p
|
6.49p
|
5.90p
|
6.00p
|
1,290,687
|
|
13/03/2025
|
6.18p
|
6.31p
|
5.82p
|
6.00p
|
2,484,491
|
|
12/03/2025
|
5.70p
|
6.20p
|
5.60p
|
5.92p
|
2,288,154
|
|
11/03/2025
|
6.31p
|
6.57p
|
5.50p
|
5.57p
|
1,317,418
|
|
10/03/2025
|
6.20p
|
6.74p
|
6.16p
|
6.16p
|
485,019
|
|
07/03/2025
|
6.46p
|
6.74p
|
6.18p
|
6.45p
|
126,525
|
|
06/03/2025
|
6.90p
|
7.19p
|
6.40p
|
6.45p
|
1,637,172
|
|
05/03/2025
|
6.70p
|
7.19p
|
6.68p
|
6.70p
|
478,234
|
|
04/03/2025
|
6.67p
|
7.19p
|
6.55p
|
6.66p
|
409,825
|
|
03/03/2025
|
6.55p
|
6.99p
|
6.50p
|
6.90p
|
621,317
|
|
28/02/2025
|
6.90p
|
7.20p
|
6.57p
|
6.80p
|
633,359
|
|
27/02/2025
|
7.10p
|
7.10p
|
6.76p
|
6.99p
|
74,189
|
|
26/02/2025
|
6.74p
|
6.90p
|
6.73p
|
6.82p
|
261,828
|
|
25/02/2025
|
6.70p
|
7.20p
|
6.56p
|
6.84p
|
964,203
|
|
24/02/2025
|
6.70p
|
7.00p
|
6.61p
|
6.96p
|
421,762
|
|
21/02/2025
|
6.88p
|
7.08p
|
6.70p
|
6.70p
|
370,549
|
|
20/02/2025
|
6.70p
|
7.00p
|
6.62p
|
6.98p
|
1,076,678
|
|
19/02/2025
|
6.70p
|
7.19p
|
6.55p
|
6.70p
|
832,521
|
|
18/02/2025
|
6.70p
|
7.09p
|
6.56p
|
6.70p
|
557,868
|
|
17/02/2025
|
6.70p
|
6.99p
|
6.56p
|
6.70p
|
2,070,771
|
|
14/02/2025
|
6.70p
|
7.18p
|
6.64p
|
6.70p
|
148,407
|
|
13/02/2025
|
6.81p
|
7.19p
|
6.66p
|
6.70p
|
293,734
|
|
12/02/2025
|
6.70p
|
6.98p
|
6.59p
|
6.70p
|
1,201,101
|
|
11/02/2025
|
6.76p
|
7.09p
|
6.65p
|
6.76p
|
670,828
|
|
10/02/2025
|
7.09p
|
7.19p
|
6.71p
|
6.76p
|
584,646
|
|
07/02/2025
|
7.00p
|
7.10p
|
6.59p
|
6.80p
|
380,845
|
|
06/02/2025
|
7.20p
|
7.20p
|
6.72p
|
7.00p
|
544,525
|
|
05/02/2025
|
7.20p
|
7.20p
|
6.70p
|
7.00p
|
340,147
|
|
04/02/2025
|
6.95p
|
7.42p
|
6.65p
|
6.70p
|
1,379,860
|
|
03/02/2025
|
6.70p
|
6.99p
|
6.70p
|
6.70p
|
2,778,873
|
|
31/01/2025
|
7.01p
|
7.28p
|
6.78p
|
6.80p
|
1,448,242
|
|
30/01/2025
|
7.00p
|
7.09p
|
7.00p
|
7.03p
|
540,626
|
|
29/01/2025
|
6.72p
|
7.11p
|
6.70p
|
6.94p
|
2,202,593
|
|
28/01/2025
|
7.00p
|
7.01p
|
6.59p
|
6.70p
|
2,109,476
|
|
27/01/2025
|
6.70p
|
7.10p
|
6.58p
|
6.70p
|
1,945,075
|
|
24/01/2025
|
6.70p
|
7.16p
|
6.61p
|
6.70p
|
1,372,835
|
|
23/01/2025
|
7.00p
|
7.19p
|
6.61p
|
6.77p
|
3,138,430
|
|
22/01/2025
|
6.84p
|
7.17p
|
6.69p
|
6.90p
|
1,836,129
|
|
21/01/2025
|
6.72p
|
7.11p
|
6.62p
|
6.78p
|
5,711,634
|
|
20/01/2025
|
6.80p
|
7.07p
|
6.30p
|
6.90p
|
1,015,929
|
|
17/01/2025
|
6.51p
|
6.89p
|
6.51p
|
6.70p
|
931,663
|
|
16/01/2025
|
6.66p
|
6.87p
|
6.35p
|
6.60p
|
1,387,628
|
|
15/01/2025
|
6.89p
|
6.89p
|
6.50p
|
6.60p
|
1,079,866
|
|
14/01/2025
|
6.40p
|
6.89p
|
6.31p
|
6.60p
|
2,361,943
|
|
13/01/2025
|
6.22p
|
6.92p
|
6.20p
|
6.50p
|
2,773,479
|
|
10/01/2025
|
6.46p
|
6.79p
|
6.21p
|
6.40p
|
1,692,091
|
|
09/01/2025
|
6.75p
|
6.75p
|
6.32p
|
6.42p
|
1,513,631
|
|
08/01/2025
|
6.40p
|
6.78p
|
6.32p
|
6.50p
|
2,289,508
|
|
07/01/2025
|
7.05p
|
7.05p
|
6.44p
|
6.63p
|
445,372
|
|
06/01/2025
|
6.60p
|
6.90p
|
6.41p
|
6.62p
|
913,098
|
|
03/01/2025
|
7.05p
|
7.05p
|
6.54p
|
6.85p
|
3,734,046
|
|
02/01/2025
|
6.80p
|
7.10p
|
6.41p
|
6.80p
|
1,162,150
|
|
01/01/2025
|
6.99p
|
7.10p
|
6.71p
|
6.90p
|
851,516
|
|
31/12/2024
|
6.99p
|
7.10p
|
6.71p
|
6.90p
|
851,516
|
|
30/12/2024
|
6.86p
|
7.10p
|
6.51p
|
6.80p
|
3,091,349
|
|
27/12/2024
|
6.10p
|
7.38p
|
6.06p
|
6.86p
|
3,075,684
|
|
26/12/2024
|
6.40p
|
6.71p
|
6.10p
|
6.55p
|
1,878,331
|
|
25/12/2024
|
6.40p
|
6.71p
|
6.10p
|
6.55p
|
1,878,331
|
|
24/12/2024
|
6.40p
|
6.71p
|
6.10p
|
6.55p
|
1,878,331
|
|
23/12/2024
|
6.35p
|
6.69p
|
5.81p
|
6.53p
|
1,718,966
|
|
20/12/2024
|
6.36p
|
6.53p
|
5.95p
|
6.53p
|
5,145,384
|
|
19/12/2024
|
7.96p
|
7.96p
|
5.91p
|
6.31p
|
5,646,582
|
|
18/12/2024
|
9.84p
|
11.00p
|
9.17p
|
9.37p
|
26,215,037
|
|
17/12/2024
|
8.82p
|
9.80p
|
8.29p
|
9.50p
|
13,574,810
|
|
16/12/2024
|
61.20p
|
61.20p
|
60.00p
|
60.80p
|
3,147,980
|
|
13/12/2024
|
60.60p
|
61.00p
|
60.23p
|
60.50p
|
5,893,741
|
|
12/12/2024
|
60.00p
|
61.00p
|
60.00p
|
60.60p
|
2,004,288
|
|
11/12/2024
|
60.50p
|
60.90p
|
60.10p
|
60.70p
|
2,599,330
|
|
10/12/2024
|
60.60p
|
60.80p
|
60.20p
|
60.60p
|
1,875,775
|
|
09/12/2024
|
60.30p
|
61.00p
|
60.20p
|
60.90p
|
903,391
|
|
06/12/2024
|
60.60p
|
60.99p
|
60.55p
|
60.80p
|
353,614
|
|
05/12/2024
|
60.80p
|
61.16p
|
60.37p
|
61.00p
|
1,209,125
|
|
04/12/2024
|
60.00p
|
61.17p
|
60.00p
|
60.40p
|
2,180,753
|
|
03/12/2024
|
61.40p
|
61.40p
|
60.50p
|
60.80p
|
1,334,870
|
|
02/12/2024
|
61.20p
|
61.90p
|
60.10p
|
60.70p
|
1,360,254
|
|
29/11/2024
|
60.50p
|
61.90p
|
60.38p
|
61.20p
|
844,556
|
|
28/11/2024
|
60.70p
|
61.60p
|
60.40p
|
60.60p
|
264,985
|
|
27/11/2024
|
60.00p
|
61.70p
|
60.00p
|
60.40p
|
549,441
|
|
26/11/2024
|
60.00p
|
60.80p
|
60.00p
|
60.70p
|
1,230,761
|
|
25/11/2024
|
62.00p
|
62.00p
|
60.30p
|
60.70p
|
6,606,957
|
|
22/11/2024
|
60.60p
|
61.40p
|
60.20p
|
60.80p
|
373,051
|
|
21/11/2024
|
60.60p
|
60.90p
|
60.20p
|
60.80p
|
1,670,891
|
|
20/11/2024
|
60.20p
|
60.80p
|
60.20p
|
60.50p
|
3,059,478
|
|
19/11/2024
|
60.30p
|
60.90p
|
60.30p
|
60.60p
|
4,707,744
|
|
18/11/2024
|
60.60p
|
60.70p
|
60.30p
|
60.30p
|
6,569,666
|
|
15/11/2024
|
60.70p
|
61.22p
|
60.17p
|
60.40p
|
1,310,272
|
|
14/11/2024
|
60.40p
|
62.00p
|
60.30p
|
60.40p
|
5,914,195
|
|
13/11/2024
|
61.40p
|
61.50p
|
61.00p
|
61.40p
|
576,801
|
|
12/11/2024
|
61.50p
|
61.80p
|
61.30p
|
61.60p
|
863,629
|
|
11/11/2024
|
61.30p
|
62.00p
|
60.67p
|
61.60p
|
1,252,242
|
|
08/11/2024
|
61.30p
|
61.90p
|
61.30p
|
61.60p
|
10,964,271
|
|
07/11/2024
|
60.50p
|
62.11p
|
60.50p
|
61.30p
|
1,615,769
|
|
06/11/2024
|
61.20p
|
61.50p
|
61.10p
|
61.30p
|
10,178,362
|
|
05/11/2024
|
61.00p
|
61.40p
|
61.00p
|
61.20p
|
769,178
|
|
04/11/2024
|
60.80p
|
61.20p
|
60.80p
|
61.00p
|
273,954
|
|
01/11/2024
|
60.50p
|
61.50p
|
60.50p
|
60.80p
|
1,411,002
|
|
31/10/2024
|
61.00p
|
61.30p
|
60.80p
|
60.90p
|
968,524
|
|
30/10/2024
|
60.00p
|
61.20p
|
60.00p
|
61.00p
|
1,020,943
|
|
29/10/2024
|
61.00p
|
61.10p
|
60.90p
|
61.00p
|
1,138,888
|
|
28/10/2024
|
61.20p
|
61.40p
|
60.50p
|
60.90p
|
1,639,779
|
|
25/10/2024
|
61.20p
|
61.40p
|
60.85p
|
61.20p
|
527,742
|
|
24/10/2024
|
61.40p
|
61.40p
|
60.70p
|
60.80p
|
1,674,787
|
|
23/10/2024
|
60.60p
|
61.00p
|
60.60p
|
61.00p
|
991,925
|
|
22/10/2024
|
61.00p
|
61.10p
|
60.60p
|
61.00p
|
1,084,689
|
|
21/10/2024
|
60.60p
|
61.40p
|
60.60p
|
60.80p
|
1,184,866
|
|
18/10/2024
|
60.50p
|
62.40p
|
60.12p
|
60.90p
|
818,684
|
|
17/10/2024
|
61.00p
|
61.20p
|
60.70p
|
60.70p
|
2,313,691
|
|
16/10/2024
|
60.00p
|
61.70p
|
60.00p
|
60.90p
|
1,680,977
|
|
15/10/2024
|
61.20p
|
62.80p
|
61.00p
|
61.00p
|
2,706,934
|
|
14/10/2024
|
60.00p
|
61.36p
|
60.00p
|
61.20p
|
2,369,828
|
|
11/10/2024
|
60.10p
|
61.40p
|
60.10p
|
61.20p
|
830,580
|
|
10/10/2024
|
61.20p
|
61.50p
|
61.20p
|
61.20p
|
2,020,940
|
|
09/10/2024
|
61.00p
|
61.30p
|
60.43p
|
61.30p
|
526,246
|
|
08/10/2024
|
61.20p
|
61.30p
|
61.10p
|
61.20p
|
1,962,638
|
|
07/10/2024
|
61.10p
|
61.40p
|
61.10p
|
61.20p
|
2,922,283
|
|
04/10/2024
|
61.30p
|
61.50p
|
60.65p
|
61.30p
|
1,673,574
|