abrdn Property Income Trust Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	8.641	8.959	8.409	8.482	1.404	427,480
2022-10-06	8.815	8.930	8.554	8.554	1.416	315,154
2022-10-05	9.133	9.379	8.540	8.641	1.430	941,355
2022-10-04	9.379	9.480	9.147	9.176	1.519	379,279
2022-10-03	8.974	9.466	8.974	9.350	1.547	669,278
2022-09-30	8.829	9.365	8.793	9.292	1.538	1,785,164
2022-09-29	8.684	8.959	8.453	8.742	1.447	985,009
2022-09-28	8.105	8.757	7.830	8.742	1.447	1,574,437
2022-09-27	8.409	8.670	7.909	8.178	1.353	877,345
2022-09-26	8.453	8.670	8.337	8.540	1.413	927,596
2022-09-23	8.829	8.988	8.568	8.641	1.430	1,166,112
2022-09-22	9.003	9.292	8.945	8.959	1.483	981,258
2022-09-21	9.379	9.408	9.162	9.220	1.526	1,039,592
2022-09-20	9.784	10.030	8.944	9.437	1.562	1,022,649
2022-09-16	10.016	10.016	9.857	10.016	1.658	1,211,206
2022-09-15	9.958	10.045	9.726	9.770	1.617	641,709
2022-09-14	10.276	10.276	9.886	9.886	1.636	461,254
2022-09-13	10.204	10.233	9.987	9.987	1.653	887,037
2022-09-12	10.421	10.421	10.059	10.190	1.686	902,051
2022-09-09	10.045	10.407	10.030	10.103	1.672	365,234
2022-09-08	10.146	10.407	10.059	10.074	1.667	452,574
2022-09-07	10.407	10.421	10.030	10.030	1.660	1,124,914
2022-09-06	10.595	10.711	10.305	10.407	1.722	721,609
2022-09-05	10.768	10.855	10.522	10.551	1.746	415,285
2022-09-02	10.826	10.971	10.797	10.841	1.794	506,120
2022-09-01	11.145	11.203	10.826	10.884	1.801	1,740,236
2022-08-31	11.058	11.188	11.000	11.072	1.832	1,346,082
2022-08-30	11.145	11.188	11.072	11.130	1.842	906,062
2022-08-26	11.029	11.318	11.029	11.043	1.828	556,966
2022-08-25	11.159	11.217	11.029	11.043	1.828	160,292
2022-08-24	11.333	11.398	11.029	11.029	1.825	2,055,286
2022-08-23	11.405	11.579	11.217	11.261	1.863	1,124,337
2022-08-22	11.434	11.577	11.190	11.391	1.885	801,448
2022-08-19	11.579	11.709	11.466	11.550	1.911	2,184,093
2022-08-18	11.290	11.565	11.290	11.521	1.907	2,521,276
2022-08-17	11.318	11.420	11.271	11.376	1.883	483,554
2022-08-16	11.290	11.405	11.290	11.333	1.875	450,655
2022-08-15	11.362	11.420	11.246	11.246	1.861	798,062
2022-08-12	11.290	11.565	11.190	11.290	1.868	1,018,057
2022-08-11	11.405	11.434	11.290	11.290	1.868	1,322,940
2022-08-10	11.434	11.565	11.362	11.391	1.720	441,604
2022-08-09	11.347	11.565	11.347	11.449	1.728	246,626
2022-08-08	11.463	11.565	11.318	11.347	1.713	382,352
2022-08-05	11.434	11.565	11.234	11.318	1.709	799,985
2022-08-04	11.434	11.565	11.318	11.333	1.711	286,647
2022-08-03	11.304	11.579	11.304	11.420	1.724	393,044
2022-08-02	11.434	11.446	11.304	11.347	1.713	282,057
2022-08-01	11.463	11.463	11.362	11.391	1.720	664,765
2022-07-29	11.449	11.507	11.246	11.420	1.724	1,887,697
2022-07-28	11.290	11.449	11.218	11.376	1.717	659,165
2022-07-27	11.246	11.292	11.043	11.261	1.700	908,711
2022-07-26	11.434	11.536	11.085	11.217	1.693	617,230
2022-07-25	11.608	11.608	11.383	11.391	1.720	707,719
2022-07-22	11.232	11.622	11.232	11.536	1.741	1,372,582
2022-07-21	11.304	11.407	11.290	11.318	1.709	173,462
2022-07-20	11.362	11.521	11.290	11.333	1.711	631,213
2022-07-19	11.145	11.449	11.145	11.376	1.717	508,881
2022-07-18	11.159	11.290	11.130	11.203	1.691	407,383
2022-07-15	11.159	11.246	10.952	11.174	1.687	398,653
2022-07-14	11.072	11.203	10.914	11.000	1.661	1,170,025

← NewerPage 18 of 22 · 1,262 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.