abrdn Property Income Trust Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	11.738	11.738	11.565	11.666	1.475	596,045
2022-01-18	11.637	11.753	11.405	11.680	1.476	1,039,030
2022-01-17	11.738	11.738	11.608	11.738	1.484	932,087
2022-01-14	11.680	11.738	11.616	11.709	1.480	453,502
2022-01-13	11.854	11.854	11.695	11.767	1.487	259,930
2022-01-12	11.854	11.882	11.677	11.840	1.497	410,286
2022-01-11	11.738	11.738	11.593	11.637	1.471	274,545
2022-01-10	11.796	11.854	11.608	11.782	1.489	355,508
2022-01-07	11.811	11.825	11.608	11.782	1.489	440,734
2022-01-06	11.666	11.825	11.608	11.709	1.480	737,274
2022-01-05	11.709	11.868	11.666	11.666	1.475	423,488
2022-01-04	11.796	11.868	11.579	11.825	1.495	467,970
2021-12-31	11.724	11.833	11.652	11.796	1.491	313,803
2021-12-30	11.796	11.811	11.660	11.811	1.493	465,777
2021-12-29	11.724	11.796	11.568	11.796	1.491	729,188
2021-12-24	11.608	11.720	11.608	11.608	1.467	202,845
2021-12-23	11.709	11.724	11.579	11.593	1.465	336,380
2021-12-22	11.680	11.695	11.579	11.680	1.476	539,410
2021-12-21	11.376	11.718	11.376	11.579	1.464	1,120,179
2021-12-20	11.304	11.477	11.247	11.405	1.442	1,359,110
2021-12-17	11.290	11.536	10.766	11.536	1.458	973,625
2021-12-16	11.203	11.290	11.145	11.217	1.418	487,985
2021-12-15	11.072	11.290	10.957	11.290	1.427	604,923
2021-12-14	10.986	11.145	10.936	11.072	1.400	1,138,020
2021-12-13	11.116	11.116	10.870	10.957	1.385	603,965
2021-12-10	11.072	11.145	10.940	11.087	1.401	689,141
2021-12-09	10.957	11.072	10.830	10.928	1.381	768,811
2021-12-08	10.812	10.957	10.812	10.942	1.383	525,717
2021-12-07	10.870	10.957	10.811	10.957	1.385	387,143
2021-12-06	10.711	10.870	10.436	10.826	1.369	739,731
2021-12-03	10.682	10.783	10.667	10.667	1.348	263,455
2021-12-02	10.768	10.818	10.657	10.740	1.358	367,966
2021-12-01	10.768	10.897	10.682	10.682	1.350	648,235
2021-11-30	10.826	10.986	10.740	10.797	1.365	980,901
2021-11-29	10.855	10.855	10.711	10.768	1.361	1,004,195
2021-11-26	10.754	10.783	10.508	10.711	1.354	725,649
2021-11-25	10.928	10.928	10.726	10.928	1.381	819,677
2021-11-24	10.899	10.899	10.638	10.711	1.354	484,587
2021-11-23	10.638	10.870	10.500	10.696	1.352	1,252,570
2021-11-22	10.595	10.766	10.566	10.595	1.339	1,535,437
2021-11-19	10.740	10.774	10.566	10.638	1.345	545,603
2021-11-18	10.740	10.957	10.638	10.711	1.354	203,511
2021-11-17	10.740	10.894	10.711	10.740	1.358	346,875
2021-11-16	10.768	10.880	10.711	10.711	1.354	348,556
2021-11-15	10.768	11.000	10.660	10.711	1.354	882,713
2021-11-12	10.740	10.818	10.711	10.740	1.358	851,393
2021-11-11	10.826	10.971	10.711	10.826	1.369	604,601
2021-11-10	10.826	11.116	10.772	10.826	1.256	538,750
2021-11-09	10.812	11.101	10.754	10.826	1.256	810,774
2021-11-08	10.812	11.130	10.688	10.797	1.252	692,710
2021-11-05	10.841	11.000	10.725	10.797	1.252	1,918,374
2021-11-04	10.855	11.000	10.717	10.826	1.256	2,569,172
2021-11-03	10.465	10.711	10.465	10.595	1.229	647,784
2021-11-02	10.696	10.696	10.436	10.638	1.234	569,281
2021-11-01	10.624	10.783	10.450	10.595	1.229	664,490
2021-10-29	10.638	10.768	10.479	10.638	1.234	835,249
2021-10-28	10.624	10.682	10.542	10.682	1.239	1,129,027
2021-10-27	10.580	10.682	10.437	10.624	1.232	336,326
2021-10-26	10.436	10.634	10.436	10.624	1.232	439,395
2021-10-25	10.624	10.696	10.450	10.624	1.232	311,696

← NewerPage 21 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.