abrdn Property Income Trust Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	11.116	11.217	11.089	11.101	1.676	628,765
2022-07-12	11.188	11.261	11.116	11.145	1.682	746,986
2022-07-11	11.159	11.347	11.159	11.217	1.693	357,494
2022-07-08	11.290	11.521	11.261	11.304	1.706	487,360
2022-07-07	11.449	11.579	11.347	11.405	1.722	1,809,125
2022-07-06	11.333	11.478	11.232	11.290	1.704	622,641
2022-07-05	11.536	11.550	11.290	11.290	1.704	675,897
2022-07-04	11.261	11.504	11.217	11.434	1.726	661,109
2022-07-01	11.000	11.550	11.000	11.275	1.702	2,258,378
2022-06-30	11.290	11.304	11.015	11.029	1.665	969,572
2022-06-29	11.449	11.565	11.304	11.434	1.726	443,304
2022-06-28	11.318	11.550	11.318	11.463	1.730	575,607
2022-06-27	11.246	11.420	11.217	11.318	1.709	512,939
2022-06-24	11.174	11.434	11.140	11.188	1.689	313,101
2022-06-23	11.391	11.680	11.130	11.130	1.680	2,055,930
2022-06-22	11.362	11.622	11.290	11.290	1.704	711,406
2022-06-21	11.593	11.695	11.290	11.318	1.709	927,932
2022-06-20	11.492	11.521	11.362	11.463	1.730	567,882
2022-06-17	11.434	11.651	11.362	11.362	1.715	639,134
2022-06-16	11.478	11.550	11.425	11.434	1.726	427,904
2022-06-15	11.463	11.637	11.463	11.521	1.739	580,416
2022-06-14	11.521	11.651	11.518	11.521	1.739	279,606
2022-06-13	11.550	11.651	11.481	11.550	1.744	797,760
2022-06-10	11.521	11.622	11.521	11.579	1.748	779,581
2022-06-09	11.608	11.665	11.579	11.579	1.748	652,412
2022-06-08	11.724	11.724	11.579	11.579	1.748	691,073
2022-06-07	11.724	11.854	11.651	11.651	1.759	526,164
2022-06-06	11.782	11.926	11.637	11.695	1.765	1,930,119
2022-06-01	11.651	11.796	11.593	11.593	1.750	526,405
2022-05-31	11.579	11.662	11.579	11.651	1.759	886,048
2022-05-30	11.608	11.695	11.495	11.608	1.752	949,481
2022-05-27	11.608	11.664	11.492	11.579	1.748	2,199,132
2022-05-26	11.970	11.970	11.579	11.593	1.750	501,756
2022-05-25	11.608	11.695	11.565	11.593	1.750	994,330
2022-05-24	11.651	11.767	11.579	11.593	1.750	690,054
2022-05-23	11.622	11.776	11.579	11.637	1.757	459,450
2022-05-20	11.709	11.854	11.559	11.579	1.748	1,306,049
2022-05-19	11.868	11.868	11.579	11.608	1.752	787,530
2022-05-18	11.724	11.868	11.615	11.680	1.763	883,045
2022-05-17	11.579	11.799	11.500	11.666	1.761	2,174,179
2022-05-16	11.565	11.738	11.419	11.579	1.748	1,858,392
2022-05-13	11.362	11.605	11.362	11.478	1.733	1,536,137
2022-05-12	11.651	11.695	11.376	11.376	1.717	1,258,461
2022-05-11	11.955	11.997	11.695	11.695	1.614	1,782,315
2022-05-10	11.984	11.984	11.637	11.868	1.638	1,261,582
2022-05-09	12.028	12.028	11.579	11.724	1.618	679,544
2022-05-06	11.854	12.042	11.646	11.811	1.630	995,300
2022-05-05	12.028	12.086	11.854	11.854	1.636	579,806
2022-05-04	12.013	12.013	11.753	11.868	1.638	986,813
2022-05-03	12.013	12.272	11.738	11.753	1.622	1,177,393
2022-04-29	12.115	12.187	11.854	11.926	1.646	860,500
2022-04-28	12.158	12.303	12.127	12.129	1.674	369,725
2022-04-27	12.303	12.303	11.912	12.100	1.670	785,210
2022-04-26	12.071	12.303	12.071	12.201	1.684	353,912
2022-04-25	12.158	12.298	11.966	12.158	1.678	657,574
2022-04-22	12.346	12.563	12.303	12.303	1.698	294,245
2022-04-21	12.462	12.592	12.462	12.462	1.720	417,826
2022-04-20	12.534	12.606	12.462	12.462	1.720	557,011
2022-04-19	12.809	12.809	12.563	12.578	1.736	691,765
2022-04-14	12.592	12.809	12.592	12.665	1.748	910,651

← NewerPage 19 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.