abrdn Property Income Trust Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	7.070	7.219	6.861	7.150	1.762	688,804
2023-06-27	6.839	7.063	6.817	6.832	1.683	551,123
2023-06-26	6.933	7.092	6.665	6.868	1.692	729,757
2023-06-23	7.165	7.165	6.636	6.803	1.676	996,769
2023-06-22	7.165	7.440	7.085	7.107	1.751	277,003
2023-06-21	7.222	7.280	7.099	7.193	1.773	404,604
2023-06-20	7.222	7.512	7.222	7.309	1.801	489,196
2023-06-19	7.396	7.497	7.237	7.237	1.783	806,885
2023-06-16	7.237	7.483	7.172	7.251	1.787	700,033
2023-06-15	7.338	7.657	7.193	7.237	1.783	791,721
2023-06-14	7.338	7.657	7.338	7.353	1.812	388,893
2023-06-13	7.338	7.591	7.324	7.324	1.805	601,256
2023-06-12	7.483	7.801	7.382	7.599	1.872	365,273
2023-06-09	7.657	7.743	7.526	7.526	1.855	286,898
2023-06-08	7.584	7.758	7.584	7.657	1.887	527,140
2023-06-07	7.657	7.743	7.584	7.599	1.872	573,072
2023-06-06	7.425	7.628	7.327	7.628	1.879	763,044
2023-06-05	7.411	7.570	7.351	7.555	1.862	990,065
2023-06-02	7.411	7.512	7.285	7.512	1.851	652,543
2023-06-01	7.143	7.425	7.063	7.172	1.767	376,702
2023-05-31	7.251	7.468	7.056	7.056	1.739	547,082
2023-05-30	7.353	7.541	7.225	7.266	1.790	801,434
2023-05-26	7.512	7.512	7.186	7.208	1.776	579,116
2023-05-25	7.411	7.483	7.150	7.179	1.769	664,119
2023-05-24	7.295	7.599	7.099	7.440	1.833	3,824,962
2023-05-23	7.056	7.165	7.013	7.063	1.740	1,130,367
2023-05-22	7.128	7.266	7.063	7.078	1.744	1,253,555
2023-05-19	7.136	7.237	7.027	7.092	1.748	2,862,593
2023-05-18	7.193	7.237	7.027	7.092	1.748	1,124,757
2023-05-17	7.266	7.471	7.193	7.193	1.526	1,164,243
2023-05-16	7.512	7.599	7.367	7.367	1.563	824,091
2023-05-15	7.396	7.454	7.222	7.411	1.572	3,327,388
2023-05-12	7.526	7.600	7.237	7.367	1.563	881,102
2023-05-11	7.541	7.787	7.497	7.497	1.591	1,163,433
2023-05-10	7.657	7.700	7.474	7.555	1.603	911,580
2023-05-09	7.628	7.801	7.463	7.512	1.594	1,083,903
2023-05-05	7.715	7.801	7.599	7.628	1.618	560,175
2023-05-04	7.801	8.163	7.641	7.686	1.631	951,952
2023-05-03	7.816	8.047	7.743	7.801	1.655	688,853
2023-05-02	7.946	8.236	7.816	7.917	1.680	567,552
2023-04-28	8.105	8.236	7.830	7.961	1.689	1,071,048
2023-04-27	7.961	8.236	7.907	7.917	1.680	938,328
2023-04-26	7.932	8.178	7.830	7.888	1.673	440,207
2023-04-25	8.004	8.130	7.819	7.932	1.683	513,291
2023-04-24	8.178	8.308	7.961	7.961	1.689	423,326
2023-04-21	7.961	8.163	7.961	8.105	1.720	346,487
2023-04-20	8.105	8.178	8.033	8.105	1.720	555,553
2023-04-19	8.221	8.380	7.961	7.990	1.695	769,571
2023-04-18	8.265	8.380	8.134	8.163	1.732	199,054
2023-04-17	8.207	8.351	8.163	8.250	1.750	430,426
2023-04-14	8.250	8.380	8.163	8.178	1.735	790,290
2023-04-13	8.004	8.265	8.000	8.265	1.753	828,191
2023-04-12	7.903	8.033	7.880	8.033	1.704	946,888
2023-04-11	7.917	7.946	7.751	7.874	1.670	1,045,097
2023-04-06	7.845	7.903	7.715	7.816	1.658	1,067,581
2023-04-05	7.874	7.946	7.671	7.772	1.649	568,729
2023-04-04	7.874	7.888	7.787	7.816	1.658	1,029,896
2023-04-03	7.526	7.946	7.526	7.758	1.646	1,481,538
2023-03-31	7.859	7.874	7.560	7.801	1.655	1,130,377
2023-03-30	7.700	7.874	7.537	7.772	1.649	508,731

← NewerPage 15 of 22 · 1,267 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.