abrdn Property Income Trust Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.826	1.965	1.510	1.510	1.510	203,868
2026-10-16	1.518	1.970	1.518	1.738	1.738	9,634
2026-10-15	1.510	1.864	1.510	1.740	1.740	78,662
2026-10-14	1.510	1.990	1.500	1.990	1.990	257,235
2026-10-13	1.510	2.000	1.510	1.765	1.765	104,899
2026-10-12	2.000	2.000	1.500	1.765	1.765	439,443
2026-10-09	1.884	1.884	1.514	1.750	1.750	14,183
2026-10-08	1.990	1.990	1.513	1.750	1.750	195,981
2026-10-07	1.700	2.050	1.600	1.650	1.650	749,885
2026-10-06	1.600	2.020	1.600	1.600	1.600	449,756
2026-10-05	1.700	2.050	1.623	1.950	1.950	137,283
2026-10-02	1.620	2.022	1.611	1.620	1.620	113,071
2026-10-01	1.605	1.900	1.605	1.610	1.610	314,812
2026-09-30	2.022	2.022	1.625	1.803	1.803	50,820
2026-09-29	1.700	2.150	1.700	1.850	1.850	272,327
2026-09-28	1.700	2.100	1.605	2.100	2.100	460,459
2026-09-25	2.180	2.180	1.700	1.800	1.800	235,030
2026-09-24	1.700	2.200	1.700	2.200	2.200	438,305
2026-09-23	2.011	2.200	1.700	1.950	1.950	69,623
2026-09-22	1.700	2.348	1.700	1.700	1.700	178,261
2026-09-21	1.900	2.276	1.700	1.700	1.700	332,611
2026-09-18	1.700	1.900	1.700	1.900	1.900	1,050,779
2026-09-17	1.900	1.900	1.725	1.800	1.800	20,347
2026-09-16	1.900	1.900	1.700	1.800	1.800	127,299
2026-09-15	1.700	1.900	1.700	1.800	1.800	213,646
2026-09-14	1.900	1.900	1.605	1.850	1.850	218,308
2026-09-11	1.605	1.850	1.605	1.753	1.753	91,471
2026-09-10	1.900	1.900	1.640	1.900	1.900	37,990
2026-09-09	1.600	1.826	1.600	1.753	1.753	114,916
2026-09-08	1.900	1.900	1.636	1.750	1.750	134,450
2026-09-07	1.900	1.900	1.600	1.750	1.750	284,906
2026-09-04	1.655	1.834	1.636	1.750	1.750	241,210
2026-09-03	1.900	1.900	1.653	1.900	1.900	82,557
2026-09-02	1.900	1.900	1.636	1.900	1.900	48,190
2026-09-01	1.600	1.900	1.600	1.900	1.900	120,283
2026-08-28	1.600	1.900	1.600	1.800	1.800	146,954
2026-08-27	1.600	1.800	1.600	1.800	1.800	14,335
2026-08-26	1.600	2.000	1.600	1.600	1.600	169,553
2026-08-25	1.600	1.750	1.600	1.750	1.750	105,687
2026-08-24	1.600	1.900	1.600	1.750	1.750	71,333
2026-08-21	1.600	1.767	1.600	1.750	1.750	139,784
2026-08-20	1.750	1.900	1.613	1.653	1.653	942,789
2026-08-19	1.600	1.850	1.600	1.825	1.825	328,403
2026-08-18	1.850	1.900	1.650	1.775	1.775	451,059
2026-08-17	1.688	1.950	1.656	1.775	1.775	513,867
2026-08-14	1.900	1.900	1.600	1.780	1.780	99,089
2026-08-13	2.000	2.000	1.600	1.900	1.900	1,219,149
2026-08-12	1.900	1.980	1.600	1.980	1.980	257,862
2026-08-11	1.600	1.885	1.600	1.825	1.825	75,110
2026-08-10	1.664	2.000	1.664	1.875	1.875	35,104
2026-08-07	1.900	1.900	1.600	1.900	1.900	32,285
2026-08-06	1.900	1.900	1.600	1.775	1.775	240,691
2026-08-05	1.900	1.900	1.600	1.900	1.900	194,032
2026-08-04	1.600	1.850	1.600	1.775	1.775	381,378
2026-08-03	1.900	1.900	1.600	1.900	1.900	496,749
2026-07-31	1.600	1.840	1.600	1.800	1.800	25,227
2026-07-30	1.600	1.840	1.600	1.750	1.750	285,277
2026-07-29	1.600	1.840	1.600	1.750	1.750	47,241
2026-07-28	1.600	1.900	1.600	1.750	1.750	61,906
2026-07-27	1.700	1.900	1.600	1.825	1.825	309,518

Page 1 of 3 · 128 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.