abrdn Property Income Trust Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	7.642	7.946	7.532	7.584	1.609	885,919
2023-03-28	7.845	8.192	7.570	7.657	1.624	997,804
2023-03-27	8.047	8.192	7.787	7.845	1.664	544,296
2023-03-24	8.033	8.033	7.758	7.830	1.661	838,680
2023-03-23	7.903	8.062	7.671	8.062	1.710	2,157,756
2023-03-22	8.047	8.380	7.946	7.961	1.689	675,951
2023-03-21	8.366	8.398	8.221	8.250	1.750	513,632
2023-03-20	8.279	8.415	8.062	8.366	1.775	815,867
2023-03-17	8.380	8.637	8.236	8.236	1.747	1,015,275
2023-03-16	8.409	8.641	8.265	8.395	1.781	295,551
2023-03-15	8.597	8.597	8.380	8.540	1.812	425,326
2023-03-14	8.308	8.597	8.250	8.568	1.818	608,101
2023-03-13	8.163	8.395	8.163	8.351	1.772	671,538
2023-03-10	8.149	8.302	8.105	8.207	1.741	515,045
2023-03-09	8.843	8.858	7.933	8.337	1.769	1,168,728
2023-03-08	8.699	8.974	8.597	8.713	1.849	645,312
2023-03-07	8.901	9.017	8.684	8.684	1.842	651,014
2023-03-06	8.858	8.945	8.728	8.887	1.885	199,693
2023-03-03	8.829	9.003	8.728	8.728	1.852	547,494
2023-03-02	8.974	9.118	8.698	8.728	1.852	235,701
2023-03-01	8.858	9.249	8.829	9.003	1.910	230,441
2023-02-28	9.147	9.249	8.872	8.959	1.901	421,990
2023-02-27	8.945	9.249	8.872	9.017	1.913	510,514
2023-02-24	8.988	9.162	8.916	8.959	1.901	419,200
2023-02-23	9.538	9.538	8.988	9.017	1.913	438,061
2023-02-22	9.205	9.422	9.118	9.118	1.934	229,887
2023-02-21	9.321	9.401	9.191	9.191	1.950	315,281
2023-02-20	9.205	9.393	9.191	9.292	1.971	333,726
2023-02-17	9.350	9.437	9.201	9.408	1.996	395,111
2023-02-16	9.278	9.580	9.220	9.422	1.999	554,215
2023-02-15	9.596	9.755	9.234	9.234	1.959	544,655
2023-02-14	9.683	9.784	9.379	9.784	2.076	663,529
2023-02-13	9.697	9.697	9.365	9.422	1.999	537,394
2023-02-10	9.697	9.697	9.357	9.553	2.027	295,594
2023-02-09	9.422	9.731	9.400	9.480	2.011	523,252
2023-02-08	9.697	9.842	9.524	9.755	1.857	539,801
2023-02-07	9.770	9.828	9.597	9.784	1.863	314,486
2023-02-06	9.582	9.683	9.408	9.611	1.830	405,875
2023-02-03	9.697	9.697	9.408	9.553	1.819	466,733
2023-02-02	9.495	9.683	9.278	9.596	1.827	454,614
2023-02-01	9.857	9.915	9.466	9.466	1.802	370,765
2023-01-31	10.074	10.117	9.553	9.553	1.819	738,593
2023-01-30	9.770	10.276	9.726	10.059	1.915	505,557
2023-01-27	9.668	10.132	9.668	10.074	1.918	586,595
2023-01-26	9.697	10.132	9.683	10.132	1.929	734,758
2023-01-25	9.611	9.918	9.596	9.625	1.833	528,711
2023-01-24	9.654	9.781	9.596	9.640	1.835	288,682
2023-01-23	9.697	10.030	9.668	9.712	1.849	471,101
2023-01-20	9.712	9.991	9.593	9.654	1.838	981,839
2023-01-19	9.654	10.059	9.654	9.712	1.849	1,958,620
2023-01-18	9.813	10.016	9.712	9.712	1.849	826,406
2023-01-17	9.828	10.045	9.712	9.712	1.849	482,829
2023-01-16	9.842	9.987	9.770	9.900	1.885	707,001
2023-01-13	9.726	10.621	9.480	9.813	1.868	1,625,294
2023-01-12	9.379	9.741	9.224	9.509	1.811	513,757
2023-01-11	9.176	9.451	9.134	9.437	1.797	476,464
2023-01-10	9.350	9.350	9.205	9.234	1.758	538,321
2023-01-09	9.263	9.350	9.205	9.249	1.761	419,661
2023-01-06	9.191	9.310	9.105	9.249	1.761	636,875
2023-01-05	9.118	9.493	9.090	9.263	1.764	628,638

← NewerPage 16 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.