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 |
| 2025-10-17 | 5.990 | 6.100 | 5.570 | 5.600 | 4.695 | 3,021,501 |
| 2025-10-16 | 5.450 | 5.800 | 5.450 | 5.520 | 4.628 | 870,007 |
| 2025-10-15 | 5.450 | 5.990 | 5.450 | 5.500 | 4.611 | 231,964 |
| 2025-10-14 | 5.450 | 6.000 | 5.450 | 5.700 | 4.779 | 390,509 |
| 2025-10-13 | 5.450 | 5.990 | 5.119 | 5.660 | 4.746 | 236,271 |
| 2025-10-10 | 5.450 | 6.224 | 5.450 | 5.900 | 4.947 | 1,570,604 |
| 2025-10-09 | 5.600 | 5.760 | 5.470 | 5.610 | 4.704 | 279,823 |
| 2025-10-08 | 5.600 | 5.990 | 5.600 | 5.750 | 4.821 | 259,420 |
| 2025-10-07 | 5.600 | 5.890 | 5.600 | 5.670 | 4.754 | 407,233 |
| 2025-10-06 | 5.600 | 5.990 | 5.600 | 5.800 | 4.863 | 1,327,283 |
| 2025-10-03 | 5.600 | 5.990 | 5.450 | 5.795 | 4.859 | 446,141 |
| 2025-10-02 | 5.610 | 6.000 | 5.525 | 5.685 | 4.766 | 354,749 |
| 2025-10-01 | 5.800 | 5.910 | 5.510 | 5.800 | 4.863 | 2,446,253 |
| 2025-09-30 | 5.560 | 5.800 | 5.400 | 5.800 | 4.863 | 2,308,641 |
| 2025-09-29 | 5.700 | 5.800 | 5.520 | 5.700 | 4.779 | 180,635 |
| 2025-09-26 | 5.880 | 5.880 | 5.380 | 5.700 | 4.779 | 864,512 |
| 2025-09-25 | 5.880 | 5.880 | 5.560 | 5.880 | 4.930 | 149,855 |
| 2025-09-24 | 5.460 | 5.800 | 5.460 | 5.760 | 4.829 | 136,520 |
| 2025-09-23 | 5.520 | 5.800 | 5.500 | 5.520 | 4.628 | 396,007 |
| 2025-09-22 | 5.800 | 5.800 | 5.500 | 5.700 | 4.779 | 199,547 |
| 2025-09-19 | 5.500 | 5.700 | 5.460 | 5.500 | 4.611 | 5,705,998 |
| 2025-09-18 | 5.500 | 5.700 | 5.460 | 5.500 | 4.611 | 861,588 |
| 2025-09-17 | 5.580 | 5.800 | 5.460 | 5.740 | 4.813 | 204,508 |
| 2025-09-16 | 5.600 | 5.740 | 5.490 | 5.740 | 4.813 | 18,846,109 |
| 2025-09-15 | 5.540 | 5.700 | 5.390 | 5.540 | 4.645 | 15,930,880 |
| 2025-09-12 | 5.380 | 5.665 | 5.380 | 5.380 | 4.511 | 197,560 |
| 2025-09-11 | 5.380 | 5.708 | 5.380 | 5.600 | 4.695 | 155,501 |
| 2025-09-10 | 5.800 | 5.800 | 5.400 | 5.400 | 4.528 | 10,182,100 |
| 2025-09-09 | 5.380 | 5.700 | 5.380 | 5.380 | 4.511 | 10,118,970 |
| 2025-09-08 | 5.400 | 5.780 | 5.380 | 5.400 | 4.528 | 1,553,595 |
| 2025-09-05 | 5.410 | 5.800 | 5.400 | 5.410 | 4.536 | 1,836,935 |
| 2025-09-04 | 5.650 | 5.763 | 5.400 | 5.600 | 4.695 | 2,934,448 |
| 2025-09-03 | 5.550 | 5.650 | 5.470 | 5.550 | 4.653 | 1,195,632 |
| 2025-09-02 | 5.470 | 5.700 | 5.470 | 5.550 | 4.653 | 416,237 |
| 2025-09-01 | 5.600 | 5.700 | 5.430 | 5.600 | 4.695 | 455,880 |
| 2025-08-29 | 5.430 | 5.700 | 5.400 | 5.470 | 4.586 | 691,822 |
| 2025-08-28 | 5.390 | 5.700 | 5.380 | 5.660 | 4.746 | 251,195 |
| 2025-08-27 | 5.500 | 5.700 | 5.380 | 5.520 | 4.628 | 335,654 |
| 2025-08-26 | 5.300 | 5.700 | 5.264 | 5.300 | 4.444 | 257,296 |
| 2025-08-22 | 5.500 | 5.700 | 5.400 | 5.400 | 4.528 | 254,236 |
| 2025-08-21 | 5.400 | 5.700 | 5.400 | 5.500 | 4.611 | 277,363 |
| 2025-08-20 | 5.400 | 5.700 | 5.400 | 5.550 | 4.653 | 156,306 |
| 2025-08-19 | 5.800 | 5.800 | 5.400 | 5.600 | 4.695 | 290,780 |
| 2025-08-18 | 5.600 | 5.800 | 5.260 | 5.550 | 4.653 | 174,727 |
| 2025-08-15 | 5.400 | 5.800 | 5.400 | 5.600 | 4.695 | 1,091,970 |
| 2025-08-14 | 5.400 | 5.700 | 5.400 | 5.550 | 4.653 | 157,874 |
| 2025-08-13 | 5.490 | 5.700 | 5.400 | 5.500 | 4.611 | 144,859 |
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.