abrdn Property Income Trust Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 7.715 | 7.801 | 7.642 | 7.758 | 3.439 | 1,135,792 |
| 2024-06-06 | 7.743 | 7.801 | 7.686 | 7.758 | 3.439 | 1,350,027 |
| 2024-06-05 | 7.787 | 7.787 | 7.700 | 7.729 | 3.426 | 1,739,549 |
| 2024-06-04 | 7.686 | 7.787 | 7.516 | 7.743 | 3.433 | 1,195,638 |
| 2024-06-03 | 7.483 | 7.683 | 7.483 | 7.570 | 3.356 | 1,150,264 |
| 2024-05-31 | 7.758 | 7.758 | 7.483 | 7.526 | 3.337 | 1,865,092 |
| 2024-05-30 | 7.686 | 7.743 | 7.425 | 7.541 | 3.343 | 1,389,381 |
| 2024-05-29 | 7.715 | 7.715 | 7.497 | 7.512 | 3.330 | 1,353,424 |
| 2024-05-28 | 7.266 | 7.758 | 7.266 | 7.715 | 3.420 | 1,914,444 |
| 2024-05-24 | 7.468 | 7.642 | 7.433 | 7.628 | 3.382 | 978,963 |
| 2024-05-23 | 7.512 | 7.512 | 7.396 | 7.483 | 3.317 | 1,047,946 |
| 2024-05-22 | 7.396 | 7.526 | 7.396 | 7.497 | 3.324 | 719,530 |
| 2024-05-21 | 7.599 | 7.599 | 7.353 | 7.454 | 3.305 | 2,108,093 |
| 2024-05-20 | 7.526 | 7.613 | 7.419 | 7.440 | 3.298 | 950,851 |
| 2024-05-17 | 7.454 | 7.526 | 7.309 | 7.497 | 3.324 | 1,286,541 |
| 2024-05-16 | 7.440 | 7.558 | 7.425 | 7.440 | 3.298 | 688,031 |
| 2024-05-15 | 7.440 | 7.671 | 7.440 | 7.657 | 2.951 | 1,347,988 |
| 2024-05-14 | 7.266 | 7.600 | 7.266 | 7.541 | 2.906 | 1,604,645 |
| 2024-05-13 | 7.266 | 7.570 | 7.266 | 7.512 | 2.895 | 788,590 |
| 2024-05-10 | 7.266 | 7.584 | 7.266 | 7.411 | 2.856 | 590,846 |
| 2024-05-09 | 7.266 | 7.512 | 7.266 | 7.483 | 2.884 | 459,408 |
| 2024-05-08 | 7.266 | 7.657 | 7.266 | 7.425 | 2.862 | 890,180 |
| 2024-05-07 | 7.526 | 7.671 | 7.454 | 7.497 | 2.890 | 1,640,623 |
| 2024-05-03 | 7.411 | 7.483 | 7.345 | 7.454 | 2.873 | 582,292 |
| 2024-05-02 | 7.396 | 7.483 | 7.237 | 7.382 | 2.845 | 2,450,688 |
| 2024-05-01 | 7.251 | 7.429 | 7.224 | 7.309 | 2.817 | 1,379,872 |
| 2024-04-30 | 7.584 | 7.611 | 7.280 | 7.295 | 2.812 | 949,946 |
| 2024-04-29 | 7.526 | 7.642 | 7.511 | 7.541 | 2.906 | 703,577 |
| 2024-04-26 | 7.599 | 7.751 | 7.541 | 7.584 | 2.923 | 2,528,250 |
| 2024-04-25 | 7.454 | 7.599 | 7.429 | 7.584 | 2.923 | 828,414 |
| 2024-04-24 | 7.440 | 7.483 | 7.382 | 7.411 | 2.856 | 256,652 |
| 2024-04-23 | 7.280 | 7.440 | 7.237 | 7.440 | 2.867 | 618,324 |
| 2024-04-22 | 7.208 | 7.266 | 7.107 | 7.237 | 2.789 | 828,885 |
| 2024-04-19 | 7.208 | 7.208 | 6.969 | 7.041 | 2.714 | 1,071,683 |
| 2024-04-18 | 7.201 | 7.201 | 7.086 | 7.150 | 2.756 | 865,789 |
| 2024-04-17 | 7.092 | 7.309 | 7.092 | 7.150 | 2.756 | 2,132,980 |
| 2024-04-16 | 7.020 | 7.157 | 6.899 | 7.078 | 2.728 | 713,147 |
| 2024-04-15 | 6.853 | 7.186 | 6.853 | 7.114 | 2.742 | 1,557,354 |
| 2024-04-12 | 7.114 | 7.230 | 6.962 | 7.034 | 2.711 | 568,097 |
| 2024-04-11 | 6.824 | 7.107 | 6.824 | 7.056 | 2.720 | 1,235,835 |
| 2024-04-10 | 6.803 | 6.969 | 6.788 | 6.940 | 2.675 | 35,460,953 |
| 2024-04-09 | 7.041 | 7.222 | 6.823 | 6.853 | 2.641 | 1,917,784 |
| 2024-04-08 | 7.027 | 7.063 | 6.861 | 6.911 | 2.664 | 1,789,339 |
| 2024-04-05 | 6.976 | 7.063 | 6.824 | 7.034 | 2.711 | 2,000,614 |
| 2024-04-04 | 7.157 | 7.316 | 6.902 | 7.020 | 2.706 | 2,518,988 |
| 2024-04-03 | 7.237 | 7.277 | 7.033 | 7.070 | 2.725 | 1,957,432 |
| 2024-04-02 | 7.266 | 7.541 | 7.063 | 7.092 | 2.734 | 4,509,198 |
| 2024-03-28 | 7.758 | 7.758 | 7.078 | 7.092 | 2.734 | 10,019,620 |
| 2024-03-27 | 8.004 | 8.084 | 7.845 | 7.845 | 3.024 | 1,502,558 |
| 2024-03-26 | 7.801 | 7.967 | 7.629 | 7.961 | 3.068 | 1,140,243 |
| 2024-03-25 | 7.555 | 7.743 | 7.412 | 7.657 | 2.951 | 1,849,889 |
| 2024-03-22 | 7.497 | 7.628 | 7.382 | 7.555 | 2.912 | 1,439,293 |
| 2024-03-21 | 7.758 | 7.825 | 7.382 | 7.541 | 2.906 | 8,234,970 |
| 2024-03-20 | 7.816 | 7.925 | 7.677 | 7.700 | 2.968 | 549,069 |
| 2024-03-19 | 7.816 | 7.932 | 7.781 | 7.801 | 3.007 | 349,137 |
| 2024-03-18 | 7.874 | 8.163 | 7.560 | 7.787 | 3.001 | 20,640,029 |
| 2024-03-15 | 8.105 | 8.163 | 7.729 | 7.729 | 2.979 | 1,146,252 |
| 2024-03-14 | 8.163 | 8.163 | 7.910 | 8.033 | 3.096 | 810,978 |
| 2024-03-13 | 8.033 | 8.076 | 7.859 | 7.961 | 3.068 | 2,102,726 |
| 2024-03-12 | 7.961 | 8.069 | 7.901 | 7.975 | 3.074 | 1,399,718 |
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.