abrdn Property Income Trust Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	9.118	9.379	9.055	9.379	1.786	712,286
2023-01-03	9.205	9.234	8.971	9.176	1.747	711,926
2022-12-30	8.974	9.118	8.861	9.032	1.720	253,517
2022-12-29	9.061	9.061	8.827	8.829	1.681	242,733
2022-12-28	8.395	9.104	8.395	9.017	1.717	1,212,517
2022-12-23	8.525	8.843	8.368	8.728	1.662	524,242
2022-12-22	8.322	8.525	8.322	8.337	1.587	558,692
2022-12-21	8.453	8.511	8.033	8.351	1.590	486,568
2022-12-20	7.961	8.380	7.961	8.105	1.543	511,893
2022-12-19	8.178	8.525	7.975	8.105	1.543	708,620
2022-12-16	8.395	8.524	8.076	8.091	1.541	422,414
2022-12-15	8.395	8.565	8.366	8.395	1.598	311,593
2022-12-14	8.178	8.655	8.178	8.496	1.618	724,246
2022-12-13	8.438	8.540	8.220	8.395	1.598	883,091
2022-12-12	8.337	8.412	8.091	8.178	1.557	845,311
2022-12-09	8.120	8.408	8.120	8.178	1.557	927,744
2022-12-08	8.163	8.409	8.132	8.134	1.549	520,503
2022-12-07	8.221	8.322	8.076	8.221	1.565	1,012,209
2022-12-06	8.033	8.597	8.033	8.221	1.565	1,814,021
2022-12-05	8.033	8.236	7.990	8.105	1.543	563,329
2022-12-02	7.859	8.076	7.859	8.033	1.530	382,995
2022-12-01	7.903	8.082	7.830	7.874	1.499	531,705
2022-11-30	7.874	8.105	7.787	7.903	1.505	933,194
2022-11-29	8.018	8.042	7.801	7.845	1.494	507,829
2022-11-28	7.686	8.018	7.686	7.816	1.488	279,831
2022-11-25	7.671	7.946	7.671	7.932	1.510	336,985
2022-11-24	7.787	7.961	7.593	7.888	1.502	512,819
2022-11-23	7.758	8.047	7.591	7.801	1.485	433,425
2022-11-22	8.033	8.047	7.743	7.743	1.474	635,185
2022-11-21	7.888	8.034	7.584	7.917	1.507	1,149,488
2022-11-18	7.715	7.822	7.497	7.642	1.455	523,240
2022-11-17	7.526	7.787	7.440	7.526	1.433	751,918
2022-11-16	7.671	8.018	7.526	7.526	1.433	806,969
2022-11-15	7.686	8.013	7.468	7.497	1.428	1,261,364
2022-11-14	7.686	8.033	7.512	7.628	1.452	1,066,258
2022-11-11	7.599	7.961	7.570	7.599	1.447	980,803
2022-11-10	7.628	7.686	7.421	7.657	1.458	771,843
2022-11-09	7.671	7.900	7.565	7.642	1.265	1,869,311
2022-11-08	7.729	7.898	7.584	7.657	1.267	1,050,792
2022-11-07	7.758	8.076	7.743	7.816	1.293	510,343
2022-11-04	7.874	8.163	7.743	7.787	1.289	1,675,909
2022-11-03	7.830	8.236	7.686	7.932	1.313	847,984
2022-11-02	8.120	8.453	7.903	7.903	1.308	813,016
2022-11-01	8.004	8.605	7.961	8.033	1.329	867,053
2022-10-31	8.091	8.178	7.975	8.018	1.327	365,253
2022-10-28	7.903	8.047	7.772	7.975	1.320	1,264,928
2022-10-27	7.961	8.047	7.845	7.903	1.308	1,846,237
2022-10-26	7.903	8.047	7.826	7.859	1.301	1,095,420
2022-10-25	7.628	7.961	7.541	7.946	1.315	1,170,216
2022-10-24	7.555	7.874	7.541	7.555	1.250	429,748
2022-10-21	7.671	7.772	7.479	7.555	1.250	1,322,464
2022-10-20	7.483	7.816	7.418	7.743	1.281	961,173
2022-10-19	7.787	8.091	7.382	7.628	1.262	1,085,678
2022-10-18	7.990	8.091	7.816	7.816	1.293	804,016
2022-10-17	8.091	8.099	7.746	7.917	1.310	1,037,995
2022-10-14	7.686	7.961	7.530	7.729	1.279	1,364,641
2022-10-13	7.584	7.743	7.355	7.613	1.260	2,241,845
2022-10-12	8.120	8.453	7.526	7.671	1.269	983,380
2022-10-11	8.554	8.583	8.105	8.120	1.344	417,614
2022-10-10	8.525	8.602	8.250	8.250	1.365	397,397

← NewerPage 17 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.