Market data

Select a section

Picton Property Income Ltd

(PCTN)
Sector: Real Estate Investment & Services
80.70p
0.20p 0.25
Last updated: 17:05:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 80.00p 81.30p 80.00p 80.50p 579,404
23/06/2025 80.40p 81.00p 79.70p 80.00p 847,738
20/06/2025 80.00p 81.10p 79.79p 80.30p 3,481,115
19/06/2025 83.00p 83.00p 80.20p 80.30p 728,277
18/06/2025 81.30p 82.90p 81.00p 81.40p 2,011,980
17/06/2025 80.80p 82.17p 80.80p 81.20p 923,969
16/06/2025 80.70p 82.00p 80.52p 81.90p 1,206,677
13/06/2025 79.00p 81.40p 79.00p 81.40p 6,297,828
12/06/2025 80.10p 81.00p 79.60p 80.90p 1,330,596
11/06/2025 80.50p 81.10p 79.50p 80.60p 1,052,036
10/06/2025 80.00p 81.70p 78.70p 80.10p 1,469,161
09/06/2025 78.70p 79.90p 77.80p 79.90p 1,170,104
06/06/2025 78.90p 78.90p 77.35p 78.40p 1,016,511
05/06/2025 76.50p 78.30p 76.50p 77.80p 1,403,049
04/06/2025 77.70p 78.10p 77.13p 77.50p 842,238
03/06/2025 78.00p 78.80p 76.00p 77.60p 859,579
02/06/2025 77.00p 78.10p 77.00p 77.50p 6,677,473
30/05/2025 78.00p 78.00p 77.00p 77.50p 1,077,852
29/05/2025 77.40p 77.90p 76.75p 77.70p 553,545
28/05/2025 75.60p 77.00p 74.86p 76.90p 1,427,827
27/05/2025 74.60p 75.00p 72.92p 74.90p 4,257,784
26/05/2025 74.30p 74.90p 72.60p 73.50p 1,332,578
23/05/2025 74.30p 74.90p 72.60p 73.50p 1,332,578
22/05/2025 74.40p 74.90p 72.21p 73.70p 1,930,658
21/05/2025 71.50p 73.30p 71.50p 72.70p 1,042,591
20/05/2025 75.20p 75.20p 73.08p 73.40p 1,179,526
19/05/2025 73.00p 74.20p 73.00p 73.40p 1,779,974
16/05/2025 71.60p 74.60p 71.60p 74.50p 833,845
15/05/2025 73.00p 73.80p 71.60p 73.70p 1,103,407
14/05/2025 72.50p 73.52p 72.06p 73.50p 2,907,326
13/05/2025 74.10p 75.15p 72.90p 72.90p 1,207,603
12/05/2025 74.60p 76.30p 74.20p 74.50p 1,466,164
09/05/2025 75.00p 77.03p 74.83p 75.40p 1,536,576
08/05/2025 76.00p 76.80p 75.53p 75.80p 821,343
07/05/2025 77.80p 77.80p 76.10p 76.50p 1,337,954
06/05/2025 77.10p 77.50p 76.77p 76.80p 522,733
05/05/2025 76.70p 76.90p 75.91p 76.70p 930,912
02/05/2025 76.70p 76.90p 75.91p 76.70p 930,912
01/05/2025 76.10p 76.20p 75.02p 75.80p 797,109
30/04/2025 76.40p 76.60p 75.17p 76.00p 1,529,747
29/04/2025 75.00p 76.20p 75.00p 75.00p 1,186,085
28/04/2025 73.50p 75.30p 73.50p 74.90p 510,671
25/04/2025 75.50p 75.50p 73.70p 74.50p 561,004
24/04/2025 74.30p 74.70p 72.38p 74.10p 1,300,188
23/04/2025 73.50p 74.30p 72.20p 72.20p 846,740
22/04/2025 73.00p 73.95p 71.85p 72.80p 653,120
21/04/2025 69.60p 72.60p 69.60p 72.50p 894,121
18/04/2025 69.60p 72.60p 69.60p 72.50p 894,121
17/04/2025 69.60p 72.60p 69.60p 72.50p 894,121
16/04/2025 71.00p 71.40p 70.60p 71.20p 1,697,416
15/04/2025 69.00p 71.30p 69.00p 71.00p 889,223
14/04/2025 67.90p 69.90p 67.90p 69.80p 744,875
11/04/2025 67.40p 68.10p 66.20p 67.90p 358,181
10/04/2025 66.10p 68.50p 66.10p 66.80p 716,281
09/04/2025 68.50p 68.50p 64.13p 64.60p 858,478
08/04/2025 68.10p 68.10p 66.35p 68.10p 1,247,920
07/04/2025 69.00p 69.00p 64.90p 66.20p 2,517,229
04/04/2025 74.00p 74.40p 69.50p 69.90p 2,229,801
03/04/2025 72.70p 74.00p 71.90p 73.60p 1,429,215
02/04/2025 72.40p 72.70p 71.70p 72.40p 881,658
01/04/2025 72.00p 73.20p 71.50p 71.80p 981,790
31/03/2025 72.80p 73.00p 71.70p 71.70p 1,318,203
28/03/2025 69.50p 72.80p 69.50p 72.40p 1,121,990
27/03/2025 71.50p 71.70p 70.50p 71.00p 1,340,125
26/03/2025 72.50p 72.50p 71.10p 71.40p 851,277
25/03/2025 71.50p 72.40p 70.10p 71.70p 809,282
24/03/2025 70.50p 72.20p 70.10p 70.70p 1,211,472
21/03/2025 71.30p 71.70p 70.40p 71.50p 2,294,085
20/03/2025 71.30p 71.30p 70.30p 71.00p 1,095,466
19/03/2025 71.60p 71.60p 69.70p 70.40p 954,973
18/03/2025 70.30p 71.00p 69.80p 70.30p 1,479,000
17/03/2025 67.10p 70.70p 67.10p 70.10p 1,174,814
14/03/2025 68.00p 69.00p 67.26p 68.80p 879,363
13/03/2025 68.50p 68.50p 67.20p 67.20p 1,994,391
12/03/2025 67.70p 68.20p 67.27p 67.50p 1,333,604
11/03/2025 65.20p 67.70p 65.20p 67.20p 4,555,609
10/03/2025 65.30p 66.90p 65.30p 67.00p 2,174,290
07/03/2025 62.50p 65.50p 62.50p 65.00p 929,682
06/03/2025 66.40p 66.50p 63.40p 64.00p 1,355,046
05/03/2025 64.50p 67.10p 64.50p 66.00p 1,777,701
04/03/2025 65.00p 67.20p 65.00p 65.80p 1,835,393
03/03/2025 65.80p 65.90p 64.72p 65.20p 2,616,727
28/02/2025 64.20p 65.10p 63.80p 64.80p 14,755,328
27/02/2025 66.70p 66.70p 64.30p 65.20p 2,044,614
26/02/2025 65.60p 66.70p 64.00p 65.20p 1,237,872
25/02/2025 66.00p 66.80p 65.20p 65.90p 1,657,722
24/02/2025 65.00p 67.50p 65.00p 66.00p 2,484,559
21/02/2025 67.50p 67.50p 65.50p 66.80p 1,149,845
20/02/2025 65.50p 66.88p 65.10p 65.80p 1,665,385
19/02/2025 65.00p 66.20p 65.00p 65.50p 2,366,299
18/02/2025 65.50p 65.70p 65.20p 65.60p 1,687,462
17/02/2025 65.00p 66.80p 65.00p 65.50p 2,084,232
14/02/2025 67.50p 67.50p 65.70p 66.00p 1,272,358
13/02/2025 65.50p 66.30p 64.40p 66.00p 1,356,689
12/02/2025 64.00p 66.20p 64.00p 65.00p 2,605,679
11/02/2025 66.20p 66.60p 64.40p 64.90p 2,736,751
10/02/2025 67.00p 68.00p 66.20p 66.60p 2,211,797
07/02/2025 63.00p 67.00p 63.00p 66.60p 1,493,390
06/02/2025 64.00p 65.10p 63.00p 65.00p 2,233,189
05/02/2025 63.20p 64.20p 63.00p 64.20p 1,104,578
04/02/2025 62.40p 64.90p 62.40p 63.20p 740,324
03/02/2025 64.90p 65.30p 63.80p 63.80p 888,165
31/01/2025 64.00p 65.50p 63.16p 65.20p 1,175,566
30/01/2025 63.50p 63.60p 61.90p 63.60p 1,743,741
29/01/2025 63.50p 63.50p 61.60p 61.70p 1,805,430
28/01/2025 61.40p 63.20p 61.40p 62.70p 1,365,080
27/01/2025 60.10p 61.40p 60.10p 61.10p 802,427
24/01/2025 60.20p 61.80p 60.00p 60.60p 1,352,411
23/01/2025 60.00p 62.30p 60.00p 61.00p 2,055,603
22/01/2025 61.30p 64.10p 60.50p 60.50p 1,637,383
21/01/2025 62.80p 63.90p 61.03p 61.20p 2,023,621
20/01/2025 62.50p 64.00p 61.00p 61.00p 1,336,440
17/01/2025 62.60p 63.60p 62.10p 62.50p 517,618
16/01/2025 62.00p 62.30p 61.00p 62.00p 739,026
15/01/2025 62.10p 62.60p 61.40p 62.00p 914,053
14/01/2025 60.40p 61.10p 60.30p 60.40p 722,289
13/01/2025 60.00p 61.50p 59.54p 60.30p 928,944
10/01/2025 62.10p 62.10p 59.60p 59.70p 1,230,668
09/01/2025 60.20p 61.40p 59.70p 61.00p 800,557
08/01/2025 62.00p 64.10p 60.00p 60.50p 1,324,013
07/01/2025 62.10p 63.00p 61.60p 61.90p 1,576,468
06/01/2025 65.00p 65.00p 62.00p 62.00p 2,022,962
03/01/2025 63.10p 63.60p 63.10p 63.30p 371,950
02/01/2025 63.00p 64.30p 63.00p 63.70p 507,602
01/01/2025 63.20p 64.40p 63.20p 64.00p 349,265
31/12/2024 63.20p 64.40p 63.20p 64.00p 349,265
30/12/2024 63.20p 63.60p 62.60p 63.60p 566,202
27/12/2024 62.00p 63.80p 62.00p 63.60p 342,352
26/12/2024 65.00p 65.00p 62.90p 63.40p 517,711
25/12/2024 65.00p 65.00p 62.90p 63.40p 517,711

Market data

Select a section