abrdn Property Income Trust Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	8.974	8.974	8.728	8.786	5.008	6,606,957
2024-11-22	8.771	8.887	8.713	8.800	5.016	373,051
2024-11-21	8.771	8.815	8.713	8.800	5.016	1,670,891
2024-11-20	8.713	8.800	8.713	8.757	4.991	3,059,478
2024-11-19	8.728	8.815	8.728	8.771	4.999	4,707,744
2024-11-18	8.771	8.786	8.728	8.728	4.975	6,569,666
2024-11-15	8.786	8.860	8.709	8.786	5.008	1,310,272
2024-11-14	8.742	8.974	8.728	8.742	4.983	6,003,565
2024-11-13	8.887	8.901	8.829	8.887	4.495	741,395
2024-11-12	8.901	8.945	8.872	8.887	4.495	957,977
2024-11-11	8.872	8.974	8.781	8.916	4.510	1,252,242
2024-11-08	8.872	8.959	8.872	8.916	4.510	10,964,270
2024-11-07	8.757	8.989	8.757	8.872	4.488	1,615,769
2024-11-06	8.858	8.901	8.843	8.872	4.488	10,178,360
2024-11-05	8.829	8.887	8.829	8.858	4.481	769,178
2024-11-04	8.800	8.858	8.800	8.829	4.466	273,954
2024-11-01	8.757	8.901	8.757	8.800	4.451	1,411,002
2024-10-31	8.829	8.872	8.800	8.815	4.459	968,524
2024-10-30	8.684	8.858	8.684	8.829	4.466	1,020,943
2024-10-29	8.829	8.843	8.815	8.829	4.466	1,321,091
2024-10-28	8.858	8.887	8.757	8.815	4.459	1,639,779
2024-10-25	8.858	8.887	8.807	8.858	4.481	527,742
2024-10-24	8.887	8.887	8.786	8.843	4.473	1,731,069
2024-10-23	8.771	8.829	8.771	8.800	4.451	3,041,599
2024-10-22	8.829	8.843	8.771	8.829	4.466	1,084,689
2024-10-21	8.771	8.887	8.771	8.800	4.451	1,184,866
2024-10-18	8.757	9.032	8.701	8.815	4.459	818,684
2024-10-17	8.829	8.858	8.785	8.786	4.444	2,321,393
2024-10-16	8.684	8.930	8.684	8.815	4.459	1,680,977
2024-10-15	8.858	9.090	8.829	8.829	4.466	2,846,934
2024-10-14	8.684	8.880	8.684	8.858	4.481	2,369,828
2024-10-11	8.699	8.887	8.699	8.858	4.481	830,580
2024-10-10	8.858	8.901	8.858	8.858	4.481	2,100,685
2024-10-09	8.829	8.873	8.746	8.872	4.488	526,246
2024-10-08	8.858	8.872	8.843	8.858	4.481	1,962,638
2024-10-07	8.843	8.887	8.843	8.858	4.481	2,922,283
2024-10-04	8.872	8.901	8.778	8.872	4.488	1,673,574
2024-10-03	8.901	8.916	8.850	8.887	4.495	2,073,882
2024-10-02	8.843	8.916	8.843	8.887	4.495	3,595,699
2024-10-01	8.843	9.104	8.843	8.858	4.481	3,033,566
2024-09-30	9.118	9.118	8.815	8.843	4.473	4,365,144
2024-09-27	9.003	9.037	8.757	8.901	4.503	28,532,971
2024-09-26	8.713	8.742	8.554	8.684	4.393	8,836,740
2024-09-25	8.395	8.786	8.192	8.525	4.312	3,494,347
2024-09-24	8.250	8.322	8.178	8.265	4.181	1,788,374
2024-09-23	8.395	8.445	8.221	8.236	4.166	485,977
2024-09-20	8.250	8.424	8.236	8.366	4.232	1,144,748
2024-09-19	8.395	8.641	8.250	8.380	4.239	389,026
2024-09-18	8.409	8.482	8.265	8.293	4.195	4,017,056
2024-09-17	8.482	8.684	8.395	8.424	4.261	471,862
2024-09-16	8.554	8.554	8.378	8.467	4.283	686,593
2024-09-13	8.337	8.525	8.337	8.525	4.312	2,834,720
2024-09-12	8.279	8.409	8.279	8.351	4.225	1,322,052
2024-09-11	8.265	8.351	8.250	8.308	4.203	1,319,989
2024-09-10	8.134	8.322	8.134	8.293	4.195	1,407,392
2024-09-09	8.163	8.265	8.094	8.163	4.129	437,583
2024-09-06	8.149	8.221	8.033	8.120	4.107	690,986
2024-09-05	8.105	8.188	7.830	8.149	4.122	590,224
2024-09-04	7.961	8.105	7.961	8.105	4.100	445,241
2024-09-03	7.975	8.105	7.975	8.047	4.071	2,129,221

← NewerPage 9 of 22 · 1,262 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.