abrdn Property Income Trust Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.820	2.300	1.731	1.820	1.820	279,558
2026-04-28	1.600	2.200	1.575	1.900	1.900	1,074,693
2026-04-27	1.550	2.778	1.550	2.100	2.100	501,831
2026-04-24	1.550	2.986	1.550	2.200	2.200	75,246
2026-04-23	1.500	2.300	1.500	2.000	2.000	301,278
2026-04-22	2.190	2.200	1.569	2.200	2.200	74,456
2026-04-21	1.500	2.200	1.500	2.100	2.100	368,593
2026-04-20	1.946	2.040	1.550	1.723	1.723	1,555,109
2026-04-17	1.800	2.526	1.096	1.950	1.950	140,962
2026-04-16	2.000	2.537	1.761	2.275	2.275	253,400
2026-04-15	1.750	2.286	1.750	1.750	1.750	100,160
2026-04-14	1.750	2.359	1.750	1.750	1.750	299,369
2026-04-13	2.000	2.369	1.750	1.970	1.970	256,554
2026-04-10	1.750	2.506	1.750	1.750	1.750	304,113
2026-04-09	1.880	2.300	1.750	1.750	1.750	719,209
2026-04-08	1.750	2.200	1.064	1.750	1.750	312,978
2026-04-07	2.200	2.200	1.750	2.200	2.200	60,383
2026-04-02	2.000	2.200	1.480	2.001	2.001	597,856
2026-04-01	1.900	2.200	1.600	1.949	1.949	1,209,961
2026-03-31	1.600	2.200	1.600	2.026	2.026	29,625
2026-03-30	1.400	2.200	1.400	2.001	2.001	1,434,826
2026-03-27	1.880	2.152	1.482	1.950	1.950	18,258,509
2026-03-26	1.850	2.008	1.602	1.850	1.850	4,848,640
2026-03-25	1.700	2.200	1.573	1.934	1.934	1,316,365
2026-03-24	1.900	2.200	1.444	1.900	1.900	439,962
2026-03-23	2.100	2.100	1.596	1.900	1.900	125,706
2026-03-20	2.000	2.200	1.900	2.200	2.200	332,736
2026-03-19	1.902	2.000	1.747	1.900	1.900	432,139
2026-03-18	1.850	2.195	1.700	1.903	1.903	135,659
2026-03-17	2.236	2.236	1.800	1.998	1.998	100,374
2026-03-16	2.195	2.195	1.350	1.898	1.898	173,763
2026-03-13	1.800	2.200	1.605	2.023	2.023	233,872
2026-03-12	1.980	2.200	1.800	2.000	2.000	217,798
2026-03-11	2.179	2.187	1.603	1.998	1.998	73,639
2026-03-10	2.005	2.196	1.850	1.850	1.850	360,158
2026-03-09	2.350	2.350	1.647	2.000	2.000	86,305
2026-03-06	1.870	2.330	1.700	1.920	1.920	26,604
2026-03-05	2.100	2.100	1.600	1.975	1.975	368,124
2026-03-04	1.775	2.000	1.675	1.925	1.925	54,970
2026-03-03	2.000	2.259	1.441	2.000	2.000	7,629,676
2026-03-02	1.921	2.010	1.855	1.925	1.925	129,655
2026-02-27	2.000	2.300	1.860	1.860	1.860	1,132,382
2026-02-26	2.000	2.032	1.830	2.000	2.000	98,061
2026-02-25	1.890	2.100	1.860	1.956	1.956	949,581
2026-02-24	1.840	2.100	1.840	1.912	1.912	370,140
2026-02-23	2.100	2.100	1.800	2.050	2.050	2,908,994
2026-02-20	2.100	2.100	1.802	2.100	2.100	331,340
2026-02-19	1.800	2.100	1.800	2.100	2.100	138,674
2026-02-18	2.100	2.300	1.800	2.100	2.100	271,295
2026-02-17	1.800	2.100	1.800	2.100	2.100	683,969
2026-02-16	1.850	2.350	1.850	2.100	2.100	188,515
2026-02-13	1.850	2.350	1.831	2.350	2.350	166,846
2026-02-12	1.840	2.205	1.840	1.880	1.880	606,503
2026-02-11	1.800	2.350	1.800	1.948	1.948	244,834
2026-02-10	1.800	2.350	1.800	2.350	2.350	218,454
2026-02-09	2.100	2.138	1.831	2.100	2.100	238,484
2026-02-06	1.802	2.155	1.802	2.106	2.106	1,057,589
2026-02-05	1.840	2.243	1.840	2.096	2.096	261,535
2026-02-04	1.820	2.244	1.820	1.961	1.961	689,243
2026-02-03	1.820	1.996	1.820	1.920	1.920	268,647

← NewerPage 3 of 22 · 1,265 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.