abrdn Property Income Trust Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	6.700	7.000	6.620	6.980	5.852	1,076,678
2025-02-19	6.700	7.190	6.550	6.700	5.617	832,521
2025-02-18	6.700	7.090	6.560	6.700	5.617	557,868
2025-02-17	6.700	6.990	6.560	6.700	5.617	2,070,771
2025-02-14	6.700	7.180	6.640	6.700	5.617	148,407
2025-02-13	6.810	7.190	6.660	6.700	5.617	293,734
2025-02-12	6.700	6.980	6.590	6.700	5.617	1,201,101
2025-02-11	6.760	7.090	6.650	6.650	5.576	670,828
2025-02-10	7.090	7.190	6.710	6.760	5.668	584,646
2025-02-07	7.000	7.095	6.590	6.800	5.701	380,845
2025-02-06	7.200	7.200	6.720	6.720	5.634	544,525
2025-02-05	7.200	7.200	6.700	7.000	5.869	340,147
2025-02-04	6.950	7.422	6.650	6.850	5.743	1,382,337
2025-02-03	6.700	6.990	6.700	6.700	5.617	2,778,873
2025-01-31	7.010	7.280	6.777	6.800	5.701	1,448,242
2025-01-30	7.000	7.090	7.000	7.030	5.894	540,626
2025-01-29	6.720	7.110	6.700	6.940	5.819	2,202,593
2025-01-28	7.000	7.010	6.590	6.760	5.668	2,109,733
2025-01-27	6.700	7.100	6.580	6.700	5.617	1,945,075
2025-01-24	6.700	7.161	6.610	6.700	5.617	1,372,835
2025-01-23	7.000	7.190	6.610	6.770	5.676	3,138,430
2025-01-22	6.840	7.170	6.694	6.900	5.785	1,836,129
2025-01-21	6.720	7.110	6.620	6.780	5.685	6,611,633
2025-01-20	6.800	7.070	6.300	6.900	5.785	1,015,929
2025-01-17	6.510	6.890	6.510	6.700	5.617	931,663
2025-01-16	6.660	6.867	6.350	6.810	5.710	1,387,628
2025-01-15	6.890	6.890	6.500	6.600	5.534	1,079,866
2025-01-14	6.400	6.890	6.310	6.600	5.534	2,361,943
2025-01-13	6.220	6.920	6.200	6.500	5.450	3,203,153
2025-01-10	6.460	6.786	6.210	6.400	5.366	1,692,091
2025-01-09	6.750	6.750	6.320	6.420	5.383	1,513,631
2025-01-08	6.400	6.784	6.323	6.500	5.450	2,289,508
2025-01-07	7.050	7.050	6.440	6.630	5.559	445,372
2025-01-06	6.600	6.900	6.410	6.620	5.550	913,098
2025-01-03	7.050	7.050	6.542	6.850	5.743	3,734,046
2025-01-02	6.800	7.100	6.410	6.800	5.701	1,162,150
2024-12-31	6.990	7.100	6.710	6.900	5.785	851,516
2024-12-30	6.860	7.100	6.510	6.800	5.701	3,091,349
2024-12-27	6.100	7.384	6.060	6.860	5.752	3,075,683
2024-12-24	6.400	6.709	6.100	6.550	5.492	1,878,331
2024-12-23	6.350	6.691	5.810	6.600	5.534	1,719,213
2024-12-20	6.360	6.530	5.953	6.530	5.475	5,145,384
2024-12-19	7.960	7.960	5.910	6.310	5.290	5,653,545
2024-12-18	9.840	11.000	9.170	9.370	5.341	26,515,029
2024-12-17	8.820	9.800	8.290	9.500	5.415	13,574,810
2024-12-16	8.858	8.858	8.684	8.800	5.016	3,247,980
2024-12-13	8.771	8.829	8.717	8.757	4.991	5,893,741
2024-12-12	8.684	8.829	8.684	8.771	4.999	2,004,288
2024-12-11	8.757	8.815	8.699	8.786	5.008	2,838,580
2024-12-10	8.771	8.800	8.713	8.771	4.999	1,990,905
2024-12-09	8.728	8.829	8.713	8.815	5.024	1,028,391
2024-12-06	8.771	8.827	8.764	8.800	5.016	353,614
2024-12-05	8.800	8.852	8.738	8.829	5.032	1,294,125
2024-12-04	8.684	8.854	8.684	8.742	4.983	2,230,753
2024-12-03	8.887	8.887	8.757	8.800	5.016	1,604,870
2024-12-02	8.858	8.959	8.699	8.786	5.008	1,360,254
2024-11-29	8.757	8.959	8.739	8.858	5.049	844,556
2024-11-28	8.786	8.916	8.743	8.771	4.999	264,985
2024-11-27	8.684	8.930	8.684	8.742	4.983	549,441
2024-11-26	8.684	8.800	8.684	8.786	5.008	1,230,761

← NewerPage 8 of 22 · 1,266 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.