abrdn Property Income Trust Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	7.382	7.382	7.151	7.237	2.427	810,655
2023-12-13	7.309	7.309	7.027	7.092	2.379	218,970
2023-12-12	7.237	7.237	7.063	7.092	2.379	534,165
2023-12-11	7.201	7.201	7.005	7.092	2.379	1,527,974
2023-12-08	7.208	7.208	6.947	7.092	2.379	621,733
2023-12-07	7.382	7.382	7.056	7.114	2.386	1,064,286
2023-12-06	7.020	7.216	6.962	7.172	2.405	1,141,059
2023-12-05	6.832	7.049	6.745	7.049	2.364	407,969
2023-12-04	7.092	7.092	6.745	6.745	2.262	447,501
2023-12-01	7.092	7.092	6.803	6.911	2.318	442,820
2023-11-30	6.904	7.085	6.766	6.766	2.269	621,541
2023-11-29	7.092	7.092	6.803	6.911	2.318	724,123
2023-11-28	7.005	7.172	6.752	6.752	2.264	724,487
2023-11-27	7.092	7.172	6.835	6.947	2.330	525,735
2023-11-24	6.947	7.172	6.886	6.926	2.323	371,571
2023-11-23	6.875	7.085	6.875	6.875	2.306	42,952
2023-11-22	6.940	7.049	6.839	6.875	2.306	667,473
2023-11-21	7.092	7.172	6.875	6.875	2.306	331,668
2023-11-20	7.121	7.172	6.890	7.121	2.388	400,395
2023-11-17	7.013	7.099	6.810	6.947	2.330	868,084
2023-11-16	7.172	7.353	6.947	6.955	2.332	745,930
2023-11-15	7.266	7.382	7.177	7.179	2.072	921,223
2023-11-14	6.947	7.237	6.738	7.237	2.089	647,362
2023-11-13	6.803	7.013	6.781	6.875	1.985	232,746
2023-11-10	6.774	7.041	6.672	6.803	1.964	1,255,219
2023-11-09	7.020	7.056	6.763	6.817	1.968	627,617
2023-11-08	7.063	7.099	6.947	6.947	2.005	340,907
2023-11-07	7.468	7.657	7.143	7.222	2.085	754,508
2023-11-06	7.454	7.657	7.237	7.454	2.152	545,822
2023-11-03	7.367	7.599	7.138	7.454	2.152	654,485
2023-11-02	6.904	7.346	6.904	7.324	2.114	657,395
2023-11-01	6.629	6.904	6.629	6.868	1.982	293,667
2023-10-31	6.774	6.874	6.687	6.745	1.947	636,073
2023-10-30	6.832	6.832	6.629	6.716	1.939	450,367
2023-10-27	6.803	6.846	6.672	6.788	1.959	396,920
2023-10-26	6.643	6.774	6.505	6.774	1.955	523,929
2023-10-25	6.665	6.846	6.622	6.774	1.955	419,931
2023-10-24	6.803	6.839	6.645	6.803	1.964	316,309
2023-10-23	6.839	6.918	6.640	6.745	1.947	444,553
2023-10-20	6.897	7.078	6.658	6.803	1.964	911,806
2023-10-19	7.237	7.338	6.890	6.890	1.989	403,613
2023-10-18	7.193	7.324	7.092	7.107	2.051	1,178,170
2023-10-17	7.107	7.237	7.029	7.237	2.089	693,184
2023-10-16	7.005	7.237	6.991	7.041	2.033	379,625
2023-10-13	7.179	7.324	7.140	7.172	2.070	326,420
2023-10-12	7.266	7.353	7.177	7.237	2.089	371,429
2023-10-11	7.338	7.338	6.991	7.280	2.102	573,296
2023-10-10	7.165	7.367	7.127	7.280	2.102	615,428
2023-10-09	6.875	7.121	6.810	7.121	2.056	566,448
2023-10-06	7.092	7.165	6.907	7.165	2.068	448,723
2023-10-05	6.861	7.121	6.861	7.121	2.056	395,982
2023-10-04	7.049	7.165	6.937	6.947	2.005	482,496
2023-10-03	7.157	7.237	6.933	7.092	2.047	571,464
2023-10-02	7.092	7.165	7.005	7.165	2.068	327,391
2023-09-29	6.976	7.157	6.976	7.078	2.043	203,343
2023-09-28	6.897	7.157	6.897	7.020	2.026	773,748
2023-09-27	7.041	7.181	6.918	7.034	2.030	287,274
2023-09-26	7.107	7.224	6.926	6.976	2.014	213,934
2023-09-25	7.186	7.215	6.947	6.969	2.012	360,929
2023-09-22	6.976	7.237	6.875	7.049	2.035	426,237

← NewerPage 13 of 22 · 1,263 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.