abrdn Property Income Trust Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 5.490 | 5.700 | 5.400 | 5.500 | 4.611 | 144,859 |
| 2025-08-12 | 5.500 | 5.700 | 5.400 | 5.400 | 4.528 | 292,569 |
| 2025-08-11 | 5.400 | 5.530 | 5.400 | 5.400 | 4.528 | 281,092 |
| 2025-08-08 | 5.400 | 5.530 | 5.400 | 5.400 | 4.528 | 563,093 |
| 2025-08-07 | 5.520 | 5.520 | 5.400 | 5.460 | 4.578 | 179,896 |
| 2025-08-06 | 5.400 | 5.520 | 5.400 | 5.400 | 4.528 | 282,241 |
| 2025-08-05 | 5.470 | 5.520 | 5.400 | 5.520 | 4.628 | 75,013 |
| 2025-08-04 | 5.460 | 5.520 | 5.400 | 5.460 | 4.578 | 220,752 |
| 2025-08-01 | 5.414 | 5.520 | 5.400 | 5.460 | 4.578 | 69,326 |
| 2025-07-31 | 5.400 | 5.520 | 5.400 | 5.400 | 4.528 | 109,250 |
| 2025-07-30 | 5.400 | 5.520 | 5.400 | 5.400 | 4.528 | 98,963 |
| 2025-07-29 | 5.400 | 5.490 | 5.400 | 5.440 | 4.561 | 224,257 |
| 2025-07-28 | 5.460 | 5.520 | 5.430 | 5.460 | 4.578 | 145,405 |
| 2025-07-25 | 5.520 | 5.520 | 5.400 | 5.460 | 4.578 | 799,090 |
| 2025-07-24 | 5.520 | 5.520 | 5.360 | 5.520 | 4.628 | 292,670 |
| 2025-07-23 | 5.420 | 5.510 | 5.360 | 5.420 | 4.544 | 322,658 |
| 2025-07-22 | 5.310 | 5.520 | 5.305 | 5.420 | 4.544 | 1,862,749 |
| 2025-07-21 | 5.510 | 5.510 | 5.300 | 5.310 | 4.452 | 962,087 |
| 2025-07-18 | 5.300 | 5.503 | 5.300 | 5.310 | 4.452 | 153,399 |
| 2025-07-17 | 5.460 | 5.510 | 5.270 | 5.470 | 4.586 | 736,377 |
| 2025-07-16 | 5.250 | 5.510 | 5.200 | 5.270 | 4.419 | 389,908 |
| 2025-07-15 | 5.300 | 5.454 | 5.250 | 5.250 | 4.402 | 1,710,685 |
| 2025-07-14 | 5.290 | 5.400 | 5.033 | 5.270 | 4.419 | 2,102,595 |
| 2025-07-11 | 5.280 | 5.510 | 5.260 | 5.360 | 4.494 | 2,933,290 |
| 2025-07-10 | 5.320 | 5.508 | 5.220 | 5.320 | 4.460 | 1,907,762 |
| 2025-07-09 | 5.240 | 5.440 | 5.240 | 5.260 | 4.410 | 814,463 |
| 2025-07-08 | 5.250 | 5.490 | 5.220 | 5.360 | 4.494 | 153,076 |
| 2025-07-07 | 5.210 | 5.520 | 5.200 | 5.210 | 4.368 | 542,387 |
| 2025-07-04 | 5.230 | 5.510 | 5.210 | 5.250 | 4.402 | 143,576 |
| 2025-07-03 | 5.430 | 5.470 | 5.212 | 5.330 | 4.469 | 724,719 |
| 2025-07-02 | 5.230 | 5.435 | 5.200 | 5.200 | 4.360 | 318,893 |
| 2025-07-01 | 5.340 | 5.490 | 5.210 | 5.370 | 4.502 | 846,639 |
| 2025-06-30 | 5.290 | 5.520 | 5.210 | 5.400 | 4.528 | 1,433,113 |
| 2025-06-27 | 5.450 | 5.495 | 5.190 | 5.450 | 4.569 | 56,370 |
| 2025-06-26 | 5.430 | 5.440 | 5.160 | 5.270 | 4.419 | 316,621 |
| 2025-06-25 | 5.240 | 5.510 | 5.150 | 5.240 | 4.393 | 2,275,092 |
| 2025-06-24 | 5.130 | 5.469 | 5.100 | 5.190 | 4.351 | 5,529,618 |
| 2025-06-23 | 5.050 | 5.510 | 5.050 | 5.100 | 4.276 | 3,807,736 |
| 2025-06-20 | 5.040 | 5.486 | 5.030 | 5.030 | 4.217 | 8,533,098 |
| 2025-06-19 | 5.420 | 5.456 | 5.100 | 5.250 | 4.402 | 1,147,498 |
| 2025-06-18 | 5.220 | 5.510 | 5.110 | 5.210 | 4.368 | 1,124,226 |
| 2025-06-17 | 5.480 | 5.500 | 5.180 | 5.180 | 4.343 | 248,502 |
| 2025-06-16 | 5.360 | 5.520 | 5.100 | 5.100 | 4.276 | 382,239 |
| 2025-06-13 | 5.470 | 5.470 | 5.010 | 5.260 | 4.410 | 114,378 |
| 2025-06-12 | 5.600 | 5.600 | 5.100 | 5.395 | 4.523 | 836,274 |
| 2025-06-11 | 5.360 | 5.443 | 5.177 | 5.340 | 4.477 | 1,465,951 |
| 2025-06-10 | 5.260 | 5.600 | 5.100 | 5.150 | 4.318 | 2,821,863 |
| 2025-06-09 | 5.120 | 5.590 | 5.100 | 5.270 | 4.419 | 1,500,058 |
| 2025-06-06 | 5.400 | 5.600 | 5.100 | 5.100 | 4.276 | 249,298 |
| 2025-06-05 | 5.180 | 5.500 | 5.100 | 5.100 | 4.276 | 142,749 |
| 2025-06-04 | 5.680 | 5.680 | 5.100 | 5.100 | 4.276 | 416,706 |
| 2025-06-03 | 5.200 | 5.680 | 5.150 | 5.270 | 4.419 | 605,166 |
| 2025-06-02 | 5.480 | 5.700 | 5.210 | 5.210 | 4.368 | 768,368 |
| 2025-05-30 | 5.400 | 5.590 | 5.220 | 5.400 | 4.528 | 149,872 |
| 2025-05-29 | 5.480 | 5.720 | 5.210 | 5.480 | 4.595 | 517,902 |
| 2025-05-28 | 5.390 | 5.700 | 5.238 | 5.240 | 4.393 | 647,844 |
| 2025-05-27 | 5.400 | 5.780 | 5.300 | 5.370 | 4.502 | 1,348,654 |
| 2025-05-23 | 5.780 | 5.780 | 5.300 | 5.300 | 4.444 | 110,118 |
| 2025-05-22 | 5.520 | 5.780 | 5.300 | 5.520 | 4.628 | 218,962 |
| 2025-05-21 | 5.300 | 5.780 | 5.300 | 5.350 | 4.486 | 151,052 |
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.