abrdn Property Income Trust Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	8.033	8.076	7.888	7.888	3.040	1,378,128
2024-03-08	7.961	8.063	7.925	8.047	3.102	756,400
2024-03-07	7.961	7.975	7.792	7.961	3.068	774,919
2024-03-06	7.816	7.971	7.767	7.946	3.063	788,452
2024-03-05	7.830	7.917	7.665	7.816	3.012	615,107
2024-03-04	7.801	7.946	7.671	7.816	3.012	461,208
2024-03-01	7.816	7.932	7.729	7.787	3.001	922,279
2024-02-29	7.816	7.917	7.671	7.671	2.957	727,018
2024-02-28	7.758	7.874	7.700	7.830	3.018	3,039,204
2024-02-27	7.671	7.859	7.671	7.700	2.968	1,024,852
2024-02-26	7.555	7.888	7.526	7.671	2.957	1,255,561
2024-02-23	7.686	7.758	7.599	7.671	2.957	4,010,064
2024-02-22	7.743	7.821	7.671	7.686	2.962	2,316,518
2024-02-21	7.686	7.830	7.526	7.686	2.962	5,392,178
2024-02-20	7.237	7.530	7.172	7.526	2.901	4,710,271
2024-02-19	7.382	7.382	7.240	7.309	2.817	1,139,325
2024-02-16	7.309	7.353	6.947	7.309	2.817	806,746
2024-02-15	7.063	7.353	6.940	7.309	2.817	2,564,999
2024-02-14	7.251	7.440	7.049	7.049	2.717	1,465,005
2024-02-13	7.237	7.526	7.058	7.172	2.764	1,045,749
2024-02-12	7.743	7.746	7.280	7.280	2.806	1,619,791
2024-02-09	7.657	7.801	7.513	7.599	2.929	728,901
2024-02-08	7.642	7.689	7.570	7.642	2.945	594,732
2024-02-07	7.628	7.830	7.627	7.700	2.582	1,705,198
2024-02-06	7.686	7.707	7.521	7.628	2.558	2,153,117
2024-02-05	7.816	7.888	7.642	7.686	2.578	1,192,500
2024-02-02	7.816	7.874	7.729	7.743	2.597	854,072
2024-02-01	7.932	8.178	7.772	7.772	2.607	811,307
2024-01-31	7.990	8.105	7.946	7.946	2.665	1,499,246
2024-01-30	8.004	8.062	7.863	8.033	2.694	400,763
2024-01-29	7.975	8.105	7.526	8.004	2.684	2,314,986
2024-01-26	7.961	8.062	7.845	7.946	2.665	2,533,187
2024-01-25	7.729	7.859	7.729	7.816	2.621	691,511
2024-01-24	7.903	7.903	7.743	7.787	2.612	290,522
2024-01-23	7.787	7.961	7.758	7.816	2.621	1,327,149
2024-01-22	7.715	7.961	7.671	7.787	2.612	3,579,609
2024-01-19	8.134	8.380	7.526	7.671	2.573	5,170,975
2024-01-18	6.991	7.307	6.947	6.947	2.330	323,312
2024-01-17	7.237	7.297	6.846	7.092	2.379	3,510,103
2024-01-16	7.353	7.430	7.215	7.215	2.420	691,338
2024-01-15	7.324	7.584	7.309	7.324	2.456	260,344
2024-01-12	7.497	7.555	7.237	7.324	2.456	799,172
2024-01-11	7.599	7.599	7.237	7.237	2.427	417,669
2024-01-10	7.599	7.599	7.382	7.382	2.476	299,388
2024-01-09	7.555	7.596	7.483	7.526	2.524	357,738
2024-01-08	7.584	7.599	7.497	7.584	2.544	272,417
2024-01-05	7.526	7.628	7.526	7.599	2.548	203,409
2024-01-04	7.628	7.694	7.526	7.642	2.563	488,765
2024-01-03	7.584	7.801	7.541	7.642	2.563	427,938
2024-01-02	7.671	7.784	7.541	7.599	2.548	272,968
2023-12-29	7.671	7.787	7.541	7.671	2.573	93,335
2023-12-28	7.743	7.767	7.570	7.570	2.539	330,019
2023-12-27	7.671	7.801	7.671	7.715	2.587	304,382
2023-12-22	7.613	7.710	7.521	7.671	2.573	233,103
2023-12-21	7.338	7.715	7.288	7.671	2.573	965,631
2023-12-20	7.512	7.599	7.382	7.526	2.524	789,764
2023-12-19	7.309	7.425	7.237	7.309	2.451	637,161
2023-12-18	7.382	7.396	7.114	7.309	2.451	567,906
2023-12-15	7.382	7.382	6.940	7.251	2.432	1,235,676
2023-12-14	7.382	7.382	7.151	7.237	2.427	810,655

← NewerPage 12 of 22 · 1,266 trading daysOlder →

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.