abrdn Property Income Trust Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	6.976	7.208	6.877	7.150	2.064	315,270
2023-09-19	6.759	7.136	6.759	6.940	2.003	268,487
2023-09-18	6.947	7.136	6.803	6.875	1.985	372,918
2023-09-15	7.085	7.142	6.955	7.070	2.041	778,332
2023-09-14	7.078	7.092	6.947	7.013	2.024	364,341
2023-09-13	6.962	7.128	6.808	6.984	2.016	396,760
2023-09-12	7.005	7.132	6.918	7.092	2.047	769,488
2023-09-11	7.027	7.085	6.903	7.056	2.037	263,769
2023-09-08	6.911	7.009	6.733	6.947	2.005	812,223
2023-09-07	6.904	7.020	6.853	6.911	1.995	613,027
2023-09-06	6.795	6.976	6.713	6.947	2.005	278,109
2023-09-05	6.933	7.013	6.665	6.810	1.966	540,439
2023-09-04	6.795	7.150	6.774	6.803	1.964	446,660
2023-09-01	6.788	6.940	6.728	6.803	1.964	709,869
2023-08-31	6.795	6.875	6.693	6.788	1.959	753,642
2023-08-30	6.665	6.868	6.643	6.853	1.978	496,794
2023-08-29	6.701	6.933	6.665	6.745	1.947	393,049
2023-08-25	6.542	6.781	6.535	6.658	1.922	435,660
2023-08-24	6.629	6.795	6.487	6.672	1.926	424,998
2023-08-23	6.520	6.730	6.441	6.615	1.909	374,796
2023-08-22	6.390	6.600	6.390	6.513	1.880	555,537
2023-08-21	6.752	6.875	6.390	6.390	1.845	654,545
2023-08-18	6.687	6.798	6.528	6.557	1.893	904,330
2023-08-17	6.832	6.832	6.629	6.687	1.930	503,876
2023-08-16	6.788	6.875	6.658	6.832	1.683	2,788,463
2023-08-15	6.875	7.020	6.774	6.788	1.673	1,254,823
2023-08-14	6.976	7.222	6.918	6.918	1.705	972,559
2023-08-11	7.034	7.143	6.969	6.976	1.719	969,892
2023-08-10	7.070	7.193	7.063	7.107	1.751	733,517
2023-08-09	7.396	7.396	7.060	7.136	1.758	708,360
2023-08-08	7.034	7.208	7.020	7.063	1.740	1,040,594
2023-08-07	7.165	7.259	7.034	7.092	1.748	1,574,383
2023-08-04	7.143	7.396	7.107	7.136	1.758	591,514
2023-08-03	7.150	7.454	7.092	7.121	1.755	1,425,394
2023-08-02	7.215	7.397	7.148	7.179	1.769	423,178
2023-08-01	7.280	7.599	7.237	7.440	1.833	391,771
2023-07-31	7.468	7.599	7.254	7.396	1.822	908,724
2023-07-28	7.309	7.599	7.251	7.555	1.862	270,262
2023-07-27	7.440	7.526	7.295	7.382	1.819	384,622
2023-07-26	7.396	7.555	7.246	7.295	1.797	433,613
2023-07-25	7.324	7.570	7.242	7.324	1.805	424,725
2023-07-24	7.382	7.584	7.266	7.309	1.801	194,820
2023-07-21	7.526	7.584	7.324	7.353	1.812	296,108
2023-07-20	7.570	7.774	7.180	7.512	1.851	555,437
2023-07-19	7.251	7.599	7.051	7.599	1.872	962,743
2023-07-18	7.157	7.230	6.868	6.991	1.723	824,032
2023-07-17	7.063	7.230	6.890	6.991	1.723	430,464
2023-07-14	7.027	7.230	6.911	7.078	1.744	244,715
2023-07-13	7.114	7.230	6.904	7.136	1.758	649,535
2023-07-12	6.947	7.145	6.730	7.034	1.733	655,857
2023-07-11	6.716	7.013	6.658	6.817	1.680	765,005
2023-07-10	7.041	7.041	6.658	6.766	1.667	1,312,092
2023-07-07	6.947	7.070	6.947	6.947	1.712	277,789
2023-07-06	7.121	7.186	6.908	7.005	1.726	476,649
2023-07-05	7.251	7.382	7.128	7.128	1.756	547,951
2023-07-04	7.121	7.309	7.120	7.266	1.790	337,985
2023-07-03	6.918	7.383	6.918	7.121	1.755	835,727
2023-06-30	6.955	7.193	6.904	6.904	1.701	359,050
2023-06-29	7.056	7.186	6.955	6.955	1.714	243,143
2023-06-28	7.070	7.219	6.861	7.150	1.762	688,804

← NewerPage 14 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.