abrdn Property Income Trust Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 5.300 | 5.300 | 4.825 | 5.000 | 4.970 | 1,184,532 |
| 2025-11-04 | 4.810 | 5.300 | 4.805 | 5.200 | 5.200 | 1,191,919 |
| 2025-11-03 | 4.625 | 5.300 | 4.625 | 5.200 | 5.200 | 3,106,290 |
| 2025-10-31 | 4.900 | 5.090 | 4.800 | 5.070 | 5.070 | 252,724 |
| 2025-10-30 | 4.630 | 5.090 | 4.630 | 5.040 | 5.040 | 1,235,461 |
| 2025-10-29 | 4.625 | 5.100 | 4.625 | 5.040 | 5.040 | 1,462,532 |
| 2025-10-28 | 4.700 | 4.900 | 4.700 | 4.900 | 4.900 | 1,680,014 |
| 2025-10-27 | 4.500 | 4.980 | 4.500 | 4.900 | 4.900 | 2,874,843 |
| 2025-10-24 | 4.600 | 4.900 | 4.600 | 4.750 | 4.750 | 989,805 |
| 2025-10-23 | 5.000 | 5.200 | 4.005 | 4.750 | 4.750 | 5,837,793 |
| 2025-10-22 | 5.540 | 6.020 | 5.540 | 5.700 | 4.779 | 2,544,909 |
| 2025-10-21 | 5.540 | 6.100 | 5.530 | 5.650 | 4.737 | 4,770,707 |
| 2025-10-20 | 5.530 | 6.100 | 5.530 | 5.750 | 4.821 | 700,200 |
← NewerPage 5 of 5 · 253 trading days
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.