Abrdn Property Income Trust Limited

(API)
Sector: Real Estate Investment & Services
5.60p
-0.09p -1.58
Last updated: 16:37:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/05/2025 5.69p 5.70p 5.20p 5.69p 1,309,807
05/05/2025 5.35p 5.69p 5.35p 5.36p 434,822
02/05/2025 5.35p 5.69p 5.35p 5.36p 434,822
01/05/2025 5.95p 6.00p 5.04p 5.50p 5,436,770
30/04/2025 6.09p 6.09p 5.95p 6.03p 224,259
29/04/2025 6.31p 6.31p 6.01p 6.02p 247,806
28/04/2025 6.33p 6.39p 5.90p 6.14p 748,591
25/04/2025 5.80p 6.39p 5.80p 6.31p 481,315
24/04/2025 6.24p 6.24p 5.95p 5.98p 850,523
23/04/2025 5.96p 6.24p 5.80p 6.18p 453,107
22/04/2025 6.01p 6.17p 5.77p 6.14p 425,918
21/04/2025 5.86p 6.00p 5.53p 5.86p 649,274
18/04/2025 5.86p 6.00p 5.53p 5.86p 649,274
17/04/2025 5.86p 6.00p 5.53p 5.86p 649,274
16/04/2025 5.60p 5.90p 5.54p 5.60p 534,401
15/04/2025 5.61p 5.89p 5.54p 5.56p 771,382
14/04/2025 5.65p 6.00p 5.26p 5.60p 247,900
11/04/2025 5.40p 5.64p 5.00p 5.40p 574,363
10/04/2025 5.50p 5.97p 5.44p 5.70p 181,711
09/04/2025 5.30p 5.72p 5.00p 5.31p 611,615
08/04/2025 5.20p 5.88p 5.00p 5.51p 1,289,762
07/04/2025 5.40p 5.60p 5.21p 5.46p 885,365
04/04/2025 5.40p 5.95p 5.28p 5.28p 3,744,032
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