abrdn Property Income Trust Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 5.300 | 5.780 | 5.300 | 5.400 | 4.528 | 4,024,831 |
| 2025-05-19 | 5.300 | 5.660 | 5.300 | 5.300 | 4.444 | 1,896,782 |
| 2025-05-16 | 5.500 | 5.768 | 5.500 | 5.500 | 4.611 | 752,958 |
| 2025-05-15 | 5.480 | 5.660 | 5.442 | 5.480 | 4.595 | 1,006,264 |
| 2025-05-14 | 5.500 | 5.780 | 5.500 | 5.500 | 4.611 | 154,719 |
| 2025-05-13 | 5.600 | 5.770 | 5.310 | 5.600 | 4.695 | 1,466,304 |
| 2025-05-12 | 5.600 | 5.720 | 5.600 | 5.600 | 4.695 | 524,785 |
| 2025-05-09 | 5.600 | 5.780 | 5.475 | 5.700 | 4.779 | 723,467 |
| 2025-05-08 | 5.400 | 5.780 | 5.400 | 5.600 | 4.695 | 1,272,913 |
| 2025-05-07 | 5.700 | 5.700 | 5.300 | 5.600 | 4.695 | 3,520,356 |
| 2025-05-06 | 5.690 | 5.700 | 5.200 | 5.690 | 4.771 | 1,309,807 |
| 2025-05-02 | 5.350 | 5.690 | 5.350 | 5.360 | 4.494 | 434,824 |
| 2025-05-01 | 5.950 | 6.000 | 5.037 | 5.500 | 4.611 | 5,436,771 |
| 2025-04-30 | 6.090 | 6.090 | 5.950 | 6.030 | 5.056 | 224,260 |
| 2025-04-29 | 6.310 | 6.310 | 6.010 | 6.020 | 5.047 | 247,806 |
| 2025-04-28 | 6.330 | 6.390 | 5.900 | 6.140 | 5.148 | 748,591 |
| 2025-04-25 | 5.800 | 6.390 | 5.800 | 6.310 | 5.290 | 481,315 |
| 2025-04-24 | 6.240 | 6.240 | 5.950 | 5.980 | 5.014 | 850,524 |
| 2025-04-23 | 5.960 | 6.240 | 5.800 | 6.180 | 5.181 | 453,108 |
| 2025-04-22 | 6.010 | 6.170 | 5.770 | 6.140 | 5.148 | 425,918 |
| 2025-04-17 | 5.860 | 6.000 | 5.534 | 5.860 | 4.913 | 649,274 |
| 2025-04-16 | 5.600 | 5.895 | 5.539 | 5.600 | 4.695 | 534,401 |
| 2025-04-15 | 5.610 | 5.890 | 5.543 | 5.560 | 4.662 | 771,381 |
| 2025-04-14 | 5.650 | 6.000 | 5.260 | 5.600 | 4.695 | 247,900 |
| 2025-04-11 | 5.400 | 5.635 | 5.000 | 5.400 | 4.528 | 694,845 |
| 2025-04-10 | 5.500 | 5.970 | 5.440 | 5.695 | 4.775 | 181,711 |
| 2025-04-09 | 5.300 | 5.719 | 5.000 | 5.310 | 4.452 | 613,345 |
| 2025-04-08 | 5.200 | 5.875 | 5.000 | 5.510 | 4.620 | 1,289,762 |
| 2025-04-07 | 5.400 | 5.600 | 5.212 | 5.460 | 4.578 | 885,365 |
| 2025-04-04 | 5.400 | 5.950 | 5.280 | 5.280 | 4.427 | 3,744,032 |
| 2025-04-03 | 5.600 | 5.904 | 5.600 | 5.600 | 4.695 | 62,199 |
| 2025-04-02 | 5.480 | 5.920 | 5.480 | 5.700 | 4.779 | 197,694 |
| 2025-04-01 | 5.700 | 5.850 | 5.616 | 5.670 | 4.754 | 2,278,650 |
| 2025-03-31 | 5.480 | 5.910 | 5.400 | 5.760 | 4.829 | 3,263,252 |
| 2025-03-28 | 5.770 | 5.910 | 5.680 | 5.770 | 4.838 | 100,636 |
| 2025-03-27 | 5.780 | 5.890 | 5.700 | 5.740 | 4.813 | 134,008 |
| 2025-03-26 | 5.700 | 5.785 | 5.650 | 5.700 | 4.779 | 459,621 |
| 2025-03-25 | 5.400 | 5.900 | 5.400 | 5.500 | 4.611 | 1,361,516 |
| 2025-03-24 | 5.700 | 5.990 | 5.460 | 5.540 | 4.645 | 17,349,619 |
| 2025-03-21 | 5.900 | 5.990 | 5.540 | 5.540 | 4.645 | 10,224,490 |
| 2025-03-20 | 5.990 | 5.990 | 5.500 | 5.800 | 4.863 | 747,770 |
| 2025-03-19 | 5.900 | 6.240 | 5.500 | 5.750 | 4.821 | 3,499,225 |
| 2025-03-18 | 5.900 | 6.461 | 5.900 | 6.000 | 5.031 | 887,208 |
| 2025-03-17 | 5.710 | 6.480 | 5.710 | 5.710 | 4.787 | 742,286 |
| 2025-03-14 | 5.900 | 6.490 | 5.900 | 6.000 | 5.031 | 1,290,687 |
| 2025-03-13 | 6.180 | 6.314 | 5.815 | 6.000 | 5.031 | 2,484,491 |
| 2025-03-12 | 5.700 | 6.200 | 5.600 | 5.920 | 4.964 | 2,288,154 |
| 2025-03-11 | 6.310 | 6.570 | 5.500 | 5.570 | 4.670 | 1,317,418 |
| 2025-03-10 | 6.200 | 6.740 | 6.160 | 6.160 | 5.165 | 485,019 |
| 2025-03-07 | 6.460 | 6.740 | 6.180 | 6.450 | 5.408 | 126,525 |
| 2025-03-06 | 6.900 | 7.190 | 6.400 | 6.450 | 5.408 | 1,691,016 |
| 2025-03-05 | 6.700 | 7.190 | 6.680 | 6.700 | 5.617 | 478,234 |
| 2025-03-04 | 6.670 | 7.190 | 6.550 | 6.660 | 5.584 | 409,826 |
| 2025-03-03 | 6.550 | 6.990 | 6.501 | 6.900 | 5.785 | 621,317 |
| 2025-02-28 | 6.900 | 7.200 | 6.570 | 6.800 | 5.701 | 633,359 |
| 2025-02-27 | 7.100 | 7.100 | 6.763 | 6.990 | 5.861 | 74,189 |
| 2025-02-26 | 6.740 | 6.900 | 6.725 | 6.820 | 5.718 | 261,828 |
| 2025-02-25 | 6.700 | 7.200 | 6.560 | 6.840 | 5.735 | 964,203 |
| 2025-02-24 | 6.700 | 7.000 | 6.610 | 6.960 | 5.835 | 421,762 |
| 2025-02-21 | 6.880 | 7.085 | 6.700 | 6.700 | 5.617 | 370,549 |
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.