abrdn Property Income Trust Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	12.751	12.766	12.640	12.650	1.746	789,045
2022-04-12	12.665	12.799	12.447	12.737	1.758	619,811
2022-04-11	12.665	12.708	12.409	12.650	1.746	447,869
2022-04-08	12.303	12.619	12.303	12.476	1.722	498,290
2022-04-07	12.520	12.751	12.303	12.462	1.720	561,760
2022-04-06	12.679	12.795	12.578	12.578	1.736	637,797
2022-04-05	12.751	12.925	12.650	12.751	1.760	609,858
2022-04-04	12.882	13.026	12.751	12.867	1.776	679,622
2022-04-01	12.534	12.882	12.158	12.882	1.778	923,699
2022-03-31	12.447	12.520	12.158	12.447	1.718	598,697
2022-03-30	12.447	12.447	12.245	12.303	1.698	630,673
2022-03-29	12.201	12.433	12.100	12.346	1.704	790,252
2022-03-28	12.013	12.230	11.984	12.172	1.680	319,548
2022-03-25	12.071	12.143	11.967	12.086	1.668	449,977
2022-03-24	11.941	12.143	11.941	12.057	1.664	329,488
2022-03-23	11.854	12.201	11.854	12.071	1.666	549,035
2022-03-22	11.868	12.100	11.767	12.042	1.662	1,311,329
2022-03-21	11.912	12.007	11.651	11.912	1.644	696,546
2022-03-18	11.579	11.991	11.579	11.724	1.618	528,350
2022-03-17	11.724	11.974	11.507	11.651	1.609	730,678
2022-03-16	12.028	12.028	11.579	11.579	1.599	511,441
2022-03-15	11.738	11.923	11.434	11.608	1.603	420,330
2022-03-14	11.840	12.013	11.811	11.840	1.634	365,935
2022-03-11	12.013	12.013	11.782	11.811	1.630	498,337
2022-03-10	11.868	11.970	11.670	11.738	1.620	509,398
2022-03-09	11.854	11.883	11.670	11.782	1.626	350,587
2022-03-08	11.000	11.840	11.000	11.840	1.634	419,388
2022-03-07	11.072	11.579	10.725	11.275	1.557	1,067,348
2022-03-04	11.203	11.347	10.665	11.058	1.527	893,769
2022-03-03	11.478	11.565	11.304	11.434	1.579	498,512
2022-03-02	11.304	11.579	11.296	11.449	1.581	575,942
2022-03-01	11.782	11.782	11.318	11.318	1.563	394,257
2022-02-28	11.188	11.640	11.188	11.376	1.571	595,224
2022-02-25	11.362	11.695	11.217	11.565	1.597	865,493
2022-02-24	11.145	11.193	10.863	10.942	1.511	471,195
2022-02-23	11.232	11.391	11.190	11.304	1.561	540,121
2022-02-22	11.290	11.382	11.141	11.217	1.549	621,460
2022-02-21	11.434	11.680	11.432	11.434	1.579	721,881
2022-02-18	11.680	11.680	11.366	11.579	1.599	722,178
2022-02-17	11.724	11.724	11.536	11.637	1.607	438,081
2022-02-16	11.651	11.782	11.648	11.666	1.610	538,581
2022-02-15	11.593	11.825	11.485	11.709	1.616	398,440
2022-02-14	11.796	12.086	11.601	11.622	1.605	252,029
2022-02-11	11.666	11.883	11.579	11.753	1.622	751,368
2022-02-10	11.868	11.941	11.767	11.782	1.626	547,721
2022-02-09	11.955	12.071	11.753	11.854	1.498	1,007,045
2022-02-08	11.912	12.133	11.883	11.926	1.508	641,969
2022-02-07	11.984	12.259	11.820	11.912	1.506	740,612
2022-02-04	12.057	12.317	11.955	11.955	1.511	461,347
2022-02-03	12.317	12.361	12.028	12.086	1.528	590,811
2022-02-02	12.013	12.751	12.013	12.201	1.542	1,423,847
2022-02-01	12.143	12.143	11.622	11.868	1.500	742,534
2022-01-31	12.042	12.143	11.897	11.897	1.504	650,835
2022-01-28	12.158	12.158	11.897	11.897	1.504	512,380
2022-01-27	12.042	12.143	12.017	12.143	1.535	507,706
2022-01-26	12.071	12.158	12.035	12.100	1.530	721,439
2022-01-25	11.868	12.086	11.683	12.086	1.528	589,299
2022-01-24	11.753	11.868	11.579	11.753	1.486	1,075,083
2022-01-21	11.507	11.868	11.507	11.637	1.471	391,790
2022-01-20	11.680	11.767	11.550	11.767	1.487	504,314

← NewerPage 20 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.