abrdn Property Income Trust Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 7.961 | 8.308 | 7.961 | 7.961 | 4.027 | 693,783 |
| 2024-08-30 | 8.322 | 8.322 | 7.975 | 8.163 | 4.129 | 897,178 |
| 2024-08-29 | 8.322 | 8.322 | 7.961 | 8.004 | 4.049 | 1,434,419 |
| 2024-08-28 | 8.091 | 8.091 | 7.953 | 7.990 | 4.041 | 659,023 |
| 2024-08-27 | 8.004 | 8.091 | 7.941 | 8.018 | 4.056 | 530,338 |
| 2024-08-23 | 8.033 | 8.047 | 7.903 | 7.975 | 4.034 | 1,220,706 |
| 2024-08-22 | 8.062 | 8.308 | 7.975 | 8.018 | 4.056 | 850,197 |
| 2024-08-21 | 7.975 | 8.105 | 7.917 | 7.975 | 4.034 | 549,090 |
| 2024-08-20 | 7.990 | 8.091 | 7.961 | 7.975 | 4.034 | 883,742 |
| 2024-08-19 | 8.004 | 8.322 | 7.934 | 8.076 | 4.085 | 441,923 |
| 2024-08-16 | 8.163 | 8.322 | 7.925 | 7.961 | 4.027 | 1,625,433 |
| 2024-08-15 | 8.366 | 8.366 | 7.888 | 8.004 | 4.049 | 1,473,675 |
| 2024-08-14 | 8.178 | 8.192 | 7.975 | 8.091 | 3.587 | 865,238 |
| 2024-08-13 | 8.004 | 8.163 | 7.888 | 8.018 | 3.555 | 3,492,214 |
| 2024-08-12 | 8.062 | 8.163 | 7.869 | 8.018 | 3.555 | 2,552,530 |
| 2024-08-09 | 7.743 | 8.160 | 7.743 | 7.903 | 3.503 | 2,016,209 |
| 2024-08-08 | 7.917 | 7.917 | 7.680 | 7.830 | 3.471 | 1,162,308 |
| 2024-08-07 | 7.816 | 7.874 | 7.686 | 7.874 | 3.491 | 197,898 |
| 2024-08-06 | 7.772 | 7.903 | 7.641 | 7.743 | 3.433 | 2,148,062 |
| 2024-08-05 | 7.686 | 7.758 | 7.613 | 7.671 | 3.401 | 614,289 |
| 2024-08-02 | 7.874 | 8.018 | 7.743 | 7.816 | 3.465 | 792,879 |
| 2024-08-01 | 7.975 | 7.975 | 7.700 | 7.888 | 3.497 | 811,315 |
| 2024-07-31 | 7.830 | 7.977 | 7.799 | 7.859 | 3.484 | 1,454,578 |
| 2024-07-30 | 7.628 | 7.961 | 7.628 | 7.874 | 3.491 | 904,661 |
| 2024-07-29 | 7.845 | 7.903 | 7.743 | 7.816 | 3.465 | 413,799 |
| 2024-07-26 | 7.758 | 7.845 | 7.700 | 7.816 | 3.465 | 1,027,127 |
| 2024-07-25 | 7.715 | 7.811 | 7.592 | 7.743 | 3.433 | 543,135 |
| 2024-07-24 | 7.729 | 7.798 | 7.699 | 7.729 | 3.426 | 614,943 |
| 2024-07-23 | 7.816 | 7.859 | 7.700 | 7.758 | 3.439 | 689,223 |
| 2024-07-22 | 7.917 | 7.990 | 7.671 | 7.671 | 3.401 | 1,364,959 |
| 2024-07-19 | 8.105 | 8.105 | 7.707 | 7.816 | 3.465 | 1,990,134 |
| 2024-07-18 | 7.715 | 7.859 | 7.715 | 7.816 | 3.465 | 354,761 |
| 2024-07-17 | 7.961 | 7.961 | 7.710 | 7.816 | 3.465 | 773,591 |
| 2024-07-16 | 7.888 | 7.895 | 7.689 | 7.859 | 3.484 | 619,906 |
| 2024-07-15 | 7.787 | 7.946 | 7.679 | 7.787 | 3.452 | 353,546 |
| 2024-07-12 | 7.874 | 7.935 | 7.667 | 7.743 | 3.433 | 955,271 |
| 2024-07-11 | 7.729 | 7.845 | 7.642 | 7.845 | 3.478 | 1,140,824 |
| 2024-07-10 | 7.599 | 7.816 | 7.599 | 7.758 | 3.439 | 448,980 |
| 2024-07-09 | 7.715 | 7.830 | 7.613 | 7.671 | 3.401 | 662,665 |
| 2024-07-08 | 7.801 | 7.932 | 7.686 | 7.715 | 3.420 | 1,505,997 |
| 2024-07-05 | 7.686 | 7.801 | 7.658 | 7.729 | 3.426 | 536,855 |
| 2024-07-04 | 7.266 | 7.686 | 7.266 | 7.671 | 3.401 | 4,076,827 |
| 2024-07-03 | 7.382 | 7.671 | 7.365 | 7.671 | 3.401 | 2,867,207 |
| 2024-07-02 | 7.411 | 7.628 | 7.383 | 7.526 | 3.337 | 829,734 |
| 2024-07-01 | 7.483 | 7.599 | 7.468 | 7.526 | 3.337 | 1,572,770 |
| 2024-06-28 | 7.251 | 7.497 | 7.251 | 7.468 | 3.311 | 846,161 |
| 2024-06-27 | 7.251 | 7.384 | 7.251 | 7.382 | 3.272 | 809,231 |
| 2024-06-26 | 7.425 | 7.454 | 7.337 | 7.382 | 3.272 | 629,182 |
| 2024-06-25 | 7.440 | 7.479 | 7.237 | 7.396 | 3.279 | 874,642 |
| 2024-06-24 | 7.353 | 7.555 | 7.308 | 7.512 | 3.330 | 2,313,035 |
| 2024-06-21 | 7.526 | 7.526 | 7.193 | 7.338 | 3.253 | 1,253,824 |
| 2024-06-20 | 7.266 | 7.425 | 7.266 | 7.396 | 3.279 | 1,350,272 |
| 2024-06-19 | 7.353 | 7.454 | 7.259 | 7.295 | 3.234 | 1,462,488 |
| 2024-06-18 | 7.309 | 7.411 | 7.130 | 7.367 | 3.266 | 2,669,861 |
| 2024-06-17 | 7.382 | 7.497 | 7.261 | 7.338 | 3.253 | 2,357,447 |
| 2024-06-14 | 7.425 | 7.572 | 7.295 | 7.353 | 3.260 | 3,005,089 |
| 2024-06-13 | 7.671 | 7.743 | 7.497 | 7.541 | 3.343 | 1,133,409 |
| 2024-06-12 | 7.425 | 7.729 | 7.425 | 7.642 | 3.388 | 2,238,214 |
| 2024-06-11 | 7.801 | 7.801 | 7.477 | 7.526 | 3.337 | 3,301,675 |
| 2024-06-10 | 7.657 | 7.743 | 7.657 | 7.715 | 3.420 | 600,945 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-06 | 0.0300 GBP |
| 2025-10-23 | 0.0092 GBP |
| 2024-12-19 | 0.0300 GBP |
| 2024-12-17 | 0.5200 GBP |
| 2024-11-14 | 0.0100 GBP |
| 2024-08-15 | 0.0100 GBP |
| 2024-05-16 | 0.0100 GBP |
| 2024-02-08 | 0.0100 GBP |
| 2023-11-16 | 0.0100 GBP |
| 2023-08-17 | 0.0100 GBP |
| 2023-05-18 | 0.0100 GBP |
| 2023-02-09 | 0.0100 GBP |
| 2022-11-10 | 0.0100 GBP |
| 2022-08-11 | 0.0100 GBP |
| 2022-05-12 | 0.0100 GBP |
| 2022-02-10 | 0.0100 GBP |
| 2021-11-11 | 0.0089 GBP |
| 2021-08-12 | 0.0089 GBP |
| 2021-05-13 | 0.0089 GBP |
| 2021-04-29 | 0.0038 GBP |
| 2021-02-11 | 0.0071 GBP |
| 2020-11-12 | 0.0071 GBP |
| 2020-08-13 | 0.0071 GBP |
| 2020-05-14 | 0.0119 GBP |
| 2020-03-12 | 0.0119 GBP |
| 2019-11-14 | 0.0119 GBP |
| 2019-08-15 | 0.0119 GBP |
| 2019-05-16 | 0.0119 GBP |
| 2019-03-21 | 0.0119 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.