abrdn Property Income Trust Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	1.850	2.296	1.850	1.850	1.850	558,136
2026-01-30	1.840	2.124	1.840	1.990	1.990	1,295,635
2026-01-29	1.750	2.615	1.750	1.800	1.800	194,524
2026-01-28	1.800	2.622	1.800	2.065	2.065	809,841
2026-01-27	1.820	2.000	1.820	1.820	1.820	177,222
2026-01-26	1.822	2.000	1.822	1.911	1.911	404,222
2026-01-23	1.752	2.140	1.752	1.850	1.850	2,316,195
2026-01-22	1.752	2.100	1.750	1.750	1.750	181,886
2026-01-21	2.000	2.140	1.682	2.000	2.000	89,242
2026-01-20	2.000	2.150	1.680	2.000	2.000	36,942,327
2026-01-19	2.000	2.150	1.802	2.000	2.000	112,295
2026-01-16	2.000	2.035	1.760	2.000	2.000	419,114
2026-01-15	2.100	2.100	1.680	2.100	2.100	192,385
2026-01-14	2.150	2.150	1.682	2.000	2.000	370,060
2026-01-13	1.998	2.185	1.682	2.050	2.050	5,218,260
2026-01-12	1.800	2.190	1.800	2.185	2.185	796,075
2026-01-09	2.190	2.190	1.910	2.190	2.190	2,814,065
2026-01-08	2.235	2.245	1.900	2.190	2.190	354,735
2026-01-07	2.120	2.241	1.880	2.120	2.120	47,987
2026-01-06	2.060	2.250	1.800	2.060	2.060	852,074
2026-01-05	2.000	2.275	1.421	2.060	2.060	468,755
2026-01-02	2.280	2.287	1.424	2.280	2.280	230,387
2025-12-31	2.250	2.365	1.932	2.365	2.365	1,028,370
2025-12-30	2.250	2.250	1.300	2.250	2.250	503,208
2025-12-29	2.250	2.250	1.900	2.250	2.250	451,255
2025-12-24	2.250	2.250	1.752	2.250	2.250	435,002
2025-12-23	2.250	2.250	1.802	2.250	2.250	60,068
2025-12-22	2.100	2.250	1.930	2.200	2.200	540,671
2025-12-19	2.100	2.110	1.900	2.050	2.050	826,685
2025-12-18	2.070	2.200	1.993	2.070	2.070	5,906,923
2025-12-17	2.000	2.100	1.900	2.010	2.010	748,547
2025-12-16	2.000	2.098	1.533	2.065	2.065	1,412,359
2025-12-15	2.000	2.100	1.393	2.000	2.000	2,728,577
2025-12-12	1.998	2.100	1.700	1.996	1.996	1,629,930
2025-12-11	1.862	2.115	1.800	1.944	1.944	177,320
2025-12-10	1.900	2.000	1.896	1.900	1.900	326,433
2025-12-09	2.250	2.250	1.026	1.850	1.850	595,841
2025-12-08	1.900	2.246	1.026	1.956	1.956	839,324
2025-12-05	2.050	2.246	1.396	1.878	1.878	916,191
2025-12-04	1.900	1.950	1.392	1.900	1.900	183,495
2025-12-03	1.900	2.000	1.800	1.900	1.900	232,109
2025-12-02	1.904	2.201	1.728	1.904	1.904	110,848
2025-12-01	1.950	2.100	1.303	1.850	1.850	730,053
2025-11-28	1.910	2.234	1.897	1.950	1.950	1,566,725
2025-11-27	1.902	2.250	1.900	1.900	1.900	57,339
2025-11-26	1.600	2.195	1.600	1.900	1.900	1,131,531
2025-11-25	2.250	2.250	1.900	2.000	2.000	466,531
2025-11-24	1.900	2.250	1.600	1.600	1.600	196,957
2025-11-21	1.902	2.250	1.900	2.100	2.100	675,323
2025-11-20	1.960	2.400	1.850	2.000	2.000	7,948,308
2025-11-19	2.350	2.350	2.000	2.000	2.000	460,257
2025-11-18	2.000	2.395	2.000	2.060	2.060	140,635
2025-11-17	2.000	2.741	1.500	2.208	2.208	1,615,337
2025-11-14	2.010	2.611	2.010	2.200	2.200	2,930,907
2025-11-13	2.000	2.743	2.000	2.200	2.200	2,933,611
2025-11-12	1.900	2.200	1.652	2.000	2.000	34,124,066
2025-11-11	2.020	2.200	1.728	2.045	2.045	329,094
2025-11-10	2.000	2.098	1.726	2.060	2.060	13,855,571
2025-11-07	1.900	2.150	1.011	1.980	1.980	2,419,904
2025-11-06	2.500	2.500	1.164	1.900	1.900	4,164,739

← NewerPage 4 of 5 · 253 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.