abrdn Property Income Trust Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.700	1.814	1.700	1.800	1.800	5,898
2026-07-23	1.700	1.900	1.700	1.700	1.700	110,779
2026-07-22	1.700	1.900	1.700	1.800	1.800	70,559
2026-07-21	1.700	1.900	1.700	1.700	1.700	80,773
2026-07-20	1.700	1.900	1.700	1.800	1.800	25,100
2026-07-17	1.700	1.834	1.700	1.700	1.700	191,880
2026-07-16	1.700	1.900	1.700	1.900	1.900	345,407
2026-07-15	1.700	1.970	1.700	1.700	1.700	98,030
2026-07-14	1.700	2.000	1.700	1.700	1.700	33,819
2026-07-13	1.700	2.000	1.700	1.700	1.700	104,757
2026-07-10	1.700	2.000	1.700	2.000	2.000	105,822
2026-07-09	1.700	2.000	1.700	1.700	1.700	254,580
2026-07-08	1.700	1.992	1.700	1.850	1.850	50,298
2026-07-07	2.000	2.000	1.700	1.700	1.700	729,369
2026-07-06	1.750	2.000	1.750	1.850	1.850	372,847
2026-07-03	1.700	2.000	1.700	1.700	1.700	8,834
2026-07-02	1.850	2.000	1.760	1.850	1.850	582,003
2026-07-01	1.700	2.000	1.700	1.850	1.850	169,570
2026-06-30	1.850	2.100	1.850	1.850	1.850	94,246
2026-06-29	1.850	2.100	1.850	1.950	1.950	273,399
2026-06-26	1.850	2.100	1.845	1.850	1.850	816,061
2026-06-25	1.800	2.100	1.800	1.850	1.850	148,623
2026-06-24	1.850	2.000	1.850	1.850	1.850	105,686
2026-06-23	1.850	1.998	1.850	1.850	1.850	195,448
2026-06-22	1.850	2.000	1.800	1.850	1.850	16,323
2026-06-19	1.850	2.090	1.830	1.850	1.850	345,747
2026-06-18	2.100	2.100	1.800	1.800	1.800	163,007
2026-06-17	1.850	2.100	1.800	1.850	1.850	523,418
2026-06-16	1.800	2.100	1.800	1.850	1.850	83,541
2026-06-15	1.800	2.100	1.800	1.800	1.800	136,764
2026-06-12	2.080	2.100	1.800	1.800	1.800	289,058
2026-06-11	1.965	2.244	1.750	1.800	1.800	723,265
2026-06-10	1.750	2.100	1.750	1.885	1.885	205,161
2026-06-09	1.800	2.086	1.800	1.800	1.800	109,515
2026-06-08	1.800	2.100	1.800	2.100	2.100	139,638
2026-06-05	1.850	2.100	1.825	1.850	1.850	263,897
2026-06-04	2.100	2.100	1.794	2.060	2.060	1,237,235
2026-06-03	1.850	2.090	1.785	1.850	1.850	189,309
2026-06-02	1.750	2.100	1.750	2.100	2.100	1,085,642
2026-06-01	1.750	2.053	1.750	1.750	1.750	104,881
2026-05-29	1.750	2.050	1.741	2.000	2.000	382,894
2026-05-28	1.750	2.100	1.750	1.800	1.800	459,671
2026-05-27	2.000	2.000	1.625	2.000	2.000	264,941
2026-05-26	2.090	2.090	1.700	1.700	1.700	353,229
2026-05-22	1.800	2.200	1.800	2.100	2.100	556,652
2026-05-21	1.800	2.200	1.800	1.998	1.998	177,371
2026-05-20	2.000	2.167	1.750	2.010	2.010	291,569
2026-05-19	1.705	2.107	1.705	2.000	2.000	73,478
2026-05-18	1.850	2.100	1.439	1.873	1.873	423,644
2026-05-15	2.050	2.190	1.750	1.998	1.998	257,307
2026-05-14	2.800	2.800	1.700	2.050	2.050	788,449
2026-05-13	1.510	2.200	1.419	1.850	1.850	528,256
2026-05-12	1.655	2.800	1.505	2.800	2.800	219,685
2026-05-11	1.500	2.536	1.500	2.048	2.048	74,855
2026-05-08	1.750	2.601	1.750	1.905	1.905	806,136
2026-05-07	1.750	2.601	1.750	1.958	1.958	250,170
2026-05-06	1.750	2.462	1.750	2.100	2.100	264,537
2026-05-05	2.900	2.900	1.800	1.950	1.950	1,922,985
2026-05-01	1.560	2.350	1.560	2.340	2.340	810,665
2026-04-30	1.605	2.790	1.605	2.790	2.790	49,333

← NewerPage 2 of 3 · 128 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.