Abrdn Property Income Trust Limited (API) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abrdn Property Income Trust Limited

Date Open High Low Close* Volume
11/04/2025 5.40p 5.64p 5.00p 5.40p 694846
10/04/2025 5.50p 5.97p 5.44p 5.70p 181711
09/04/2025 5.30p 5.72p 5.00p 5.31p 611615
08/04/2025 5.20p 5.88p 5.00p 5.51p 1289762
07/04/2025 5.40p 5.60p 5.21p 5.46p 885365
04/04/2025 5.40p 5.95p 5.28p 5.28p 3744032
03/04/2025 5.60p 5.90p 5.60p 5.60p 62199
02/04/2025 5.70p 5.92p 5.48p 5.70p 197693
01/04/2025 5.70p 5.85p 5.62p 5.67p 2278650
31/03/2025 5.48p 5.91p 5.40p 5.76p 3263252
28/03/2025 5.77p 5.91p 5.68p 5.77p 100636
27/03/2025 5.78p 5.89p 5.70p 5.74p 134007
26/03/2025 5.70p 5.79p 5.65p 5.70p 459622
25/03/2025 5.40p 5.90p 5.40p 5.50p 1361515
24/03/2025 5.70p 5.99p 5.46p 5.54p 17349628
21/03/2025 5.90p 5.99p 5.54p 5.54p 10224495
20/03/2025 5.99p 5.99p 5.50p 5.80p 747770
19/03/2025 5.90p 6.24p 5.50p 5.75p 3499224
18/03/2025 5.90p 6.46p 5.90p 6.00p 887208
17/03/2025 5.71p 6.48p 5.71p 5.71p 742286
14/03/2025 5.90p 6.49p 5.90p 6.00p 1290687
13/03/2025 6.18p 6.31p 5.82p 6.00p 2484491
12/03/2025 5.70p 6.20p 5.60p 5.92p 2288154
11/03/2025 6.31p 6.57p 5.50p 5.57p 1317418
10/03/2025 6.20p 6.74p 6.16p 6.16p 485019
07/03/2025 6.46p 6.74p 6.18p 6.45p 126525
06/03/2025 6.90p 7.19p 6.40p 6.45p 1691016
05/03/2025 6.70p 7.19p 6.68p 6.70p 478234
04/03/2025 6.67p 7.19p 6.55p 6.66p 409825
03/03/2025 6.55p 6.99p 6.50p 6.90p 621317
28/02/2025 6.90p 7.20p 6.57p 6.80p 633359
27/02/2025 7.10p 7.10p 6.76p 6.99p 74189
26/02/2025 6.74p 6.90p 6.73p 6.82p 261828
25/02/2025 6.70p 7.20p 6.56p 6.84p 964203
24/02/2025 6.70p 7.00p 6.61p 6.96p 421762
21/02/2025 6.88p 7.08p 6.70p 6.70p 370549
20/02/2025 6.70p 7.00p 6.62p 6.98p 1076678
19/02/2025 6.70p 7.19p 6.55p 6.70p 832521
18/02/2025 6.70p 7.09p 6.56p 6.70p 557868
17/02/2025 6.70p 6.99p 6.56p 6.70p 2070771
14/02/2025 6.70p 7.18p 6.64p 6.70p 148407
13/02/2025 6.81p 7.19p 6.66p 6.70p 293734
12/02/2025 6.70p 6.98p 6.59p 6.70p 1201101
11/02/2025 6.76p 7.09p 6.65p 6.65p 670828
10/02/2025 7.09p 7.19p 6.71p 6.76p 584646
07/02/2025 7.00p 7.10p 6.59p 6.80p 380845
06/02/2025 7.20p 7.20p 6.72p 6.72p 544525
05/02/2025 7.20p 7.20p 6.70p 7.00p 340147
04/02/2025 6.95p 7.42p 6.65p 6.85p 1379860
03/02/2025 6.70p 6.99p 6.70p 6.70p 2778873
31/01/2025 7.01p 7.28p 6.78p 6.80p 1448242
30/01/2025 7.00p 7.09p 7.00p 7.03p 540626
29/01/2025 6.72p 7.11p 6.70p 6.94p 2202593
28/01/2025 7.00p 7.01p 6.59p 6.76p 2109733
27/01/2025 6.70p 7.10p 6.58p 6.70p 1945075
24/01/2025 6.70p 7.16p 6.61p 6.70p 1372835
23/01/2025 7.00p 7.19p 6.61p 6.77p 3138430
22/01/2025 6.84p 7.17p 6.69p 6.90p 1836129
21/01/2025 6.72p 7.11p 6.62p 6.78p 5711634
20/01/2025 6.80p 7.07p 6.30p 6.90p 1015929
17/01/2025 6.51p 6.89p 6.51p 6.70p 931663
16/01/2025 6.66p 6.87p 6.35p 6.81p 1387628
15/01/2025 6.89p 6.89p 6.50p 6.60p 1079866
14/01/2025 6.40p 6.89p 6.31p 6.60p 2361943
13/01/2025 6.22p 6.92p 6.20p 6.50p 2773479
10/01/2025 6.46p 6.79p 6.21p 6.40p 1692091
09/01/2025 6.75p 6.75p 6.32p 6.42p 1513631
08/01/2025 6.40p 6.78p 6.32p 6.50p 2289508
07/01/2025 7.05p 7.05p 6.44p 6.63p 445372
06/01/2025 6.60p 6.90p 6.41p 6.62p 913098
03/01/2025 7.05p 7.05p 6.54p 6.85p 3734046
02/01/2025 6.80p 7.10p 6.41p 6.80p 1162150
31/12/2024 6.99p 7.10p 6.71p 6.90p 851516
30/12/2024 6.86p 7.10p 6.51p 6.80p 3091349
27/12/2024 6.10p 7.38p 6.06p 6.86p 3075684
24/12/2024 6.40p 6.71p 6.10p 6.55p 1878331
23/12/2024 6.35p 6.69p 5.81p 6.60p 1719214
20/12/2024 6.36p 6.53p 5.95p 6.53p 5145384
19/12/2024 7.96p 7.96p 5.91p 6.31p 5646582
18/12/2024 9.84p 11.00p 9.17p 9.37p 26215036
17/12/2024 8.82p 9.80p 8.29p 9.50p 13574810
16/12/2024 61.20p 61.20p 60.00p 60.80p 3147980
13/12/2024 60.60p 61.00p 60.23p 60.50p 5893741
12/12/2024 60.00p 61.00p 60.00p 60.60p 2004288
11/12/2024 60.50p 60.90p 60.10p 60.70p 2599330
10/12/2024 60.60p 60.80p 60.20p 60.60p 1875775
09/12/2024 60.30p 61.00p 60.20p 60.90p 903391
06/12/2024 60.60p 60.98p 60.55p 60.80p 353614
05/12/2024 60.80p 61.16p 60.37p 61.00p 1209125
04/12/2024 60.00p 61.17p 60.00p 60.40p 2180753
03/12/2024 61.40p 61.40p 60.50p 60.80p 1334870
02/12/2024 61.20p 61.90p 60.10p 60.70p 1360254
29/11/2024 60.50p 61.90p 60.38p 61.20p 844556
28/11/2024 60.70p 61.60p 60.40p 60.60p 264985
27/11/2024 60.00p 61.70p 60.00p 60.40p 549441
26/11/2024 60.00p 60.80p 60.00p 60.70p 1230761
25/11/2024 62.00p 62.00p 60.30p 60.70p 6606957
22/11/2024 60.60p 61.40p 60.20p 60.80p 373051
21/11/2024 60.60p 60.90p 60.20p 60.80p 1670891
20/11/2024 60.20p 60.80p 60.20p 60.50p 3059478
19/11/2024 60.30p 60.90p 60.30p 60.60p 4707744
18/11/2024 60.60p 60.70p 60.30p 60.30p 6569666
15/11/2024 60.70p 61.22p 60.17p 60.70p 1120518
14/11/2024 60.40p 62.00p 60.30p 60.40p 5914195
13/11/2024 61.40p 61.50p 61.00p 61.40p 576801
12/11/2024 61.50p 61.80p 61.30p 61.40p 863629
11/11/2024 61.30p 62.00p 60.67p 61.60p 1252242
08/11/2024 61.30p 61.90p 61.30p 61.60p 10964271
07/11/2024 60.50p 62.11p 60.50p 61.30p 1615769
06/11/2024 61.20p 61.50p 61.10p 61.30p 10178362
05/11/2024 61.00p 61.40p 61.00p 61.20p 769178
04/11/2024 60.80p 61.20p 60.80p 61.00p 273954
01/11/2024 60.50p 61.50p 60.50p 60.80p 1411002
31/10/2024 61.00p 61.30p 60.80p 60.90p 968524
30/10/2024 60.00p 61.20p 60.00p 61.00p 1020943
29/10/2024 61.00p 61.10p 60.90p 61.00p 1138888
28/10/2024 61.20p 61.40p 60.50p 60.90p 1639779
25/10/2024 61.20p 61.40p 60.85p 61.20p 527742
24/10/2024 61.40p 61.40p 60.70p 60.80p 1674787
23/10/2024 60.60p 61.00p 60.60p 60.80p 3041599
22/10/2024 61.00p 61.10p 60.60p 61.00p 1084689
21/10/2024 60.60p 61.40p 60.60p 60.80p 1184866
18/10/2024 60.50p 62.40p 60.11p 60.90p 818684
17/10/2024 61.00p 61.20p 60.70p 60.70p 2313691
16/10/2024 60.00p 61.70p 60.00p 60.90p 1680977
15/10/2024 61.20p 62.80p 61.00p 61.00p 2706934
14/10/2024 60.00p 61.36p 60.00p 61.20p 2369828
11/10/2024 60.10p 61.40p 60.10p 61.20p 830580
10/10/2024 61.20p 61.50p 61.20p 61.20p 2020940
09/10/2024 61.00p 61.30p 60.43p 61.30p 526246
08/10/2024 61.20p 61.30p 61.10p 61.20p 1962638
07/10/2024 61.10p 61.40p 61.10p 61.20p 2922283
04/10/2024 61.30p 61.50p 60.65p 61.30p 1673574
03/10/2024 61.50p 61.60p 61.15p 61.40p 1908182
02/10/2024 61.10p 61.60p 61.10p 61.40p 3435699
01/10/2024 61.10p 62.90p 61.10p 61.20p 2983566
30/09/2024 63.00p 63.00p 60.90p 61.10p 4128106
27/09/2024 62.20p 62.44p 60.50p 61.50p 28532976
26/09/2024 60.20p 60.40p 59.10p 60.00p 8836740
25/09/2024 58.00p 60.70p 56.60p 58.90p 3494347
24/09/2024 57.00p 57.50p 56.50p 57.10p 1788374
23/09/2024 58.00p 58.35p 56.80p 56.90p 385977
20/09/2024 57.00p 58.20p 56.90p 57.80p 1144748
19/09/2024 58.00p 59.70p 57.00p 57.90p 389026
18/09/2024 58.10p 58.60p 57.10p 57.30p 3967056
17/09/2024 58.60p 60.00p 58.00p 58.20p 471862
16/09/2024 59.10p 59.10p 57.88p 58.50p 604593
13/09/2024 57.60p 58.90p 57.60p 58.90p 2834720
12/09/2024 57.20p 58.10p 57.20p 57.70p 1322052
11/09/2024 57.10p 57.70p 57.00p 57.40p 1178102
10/09/2024 56.20p 57.50p 56.20p 57.30p 1241857
09/09/2024 56.40p 57.10p 55.92p 56.40p 437583
06/09/2024 56.30p 56.80p 55.50p 56.10p 690986
05/09/2024 56.00p 56.57p 54.10p 56.30p 590224
04/09/2024 55.00p 56.00p 55.00p 56.00p 445241
03/09/2024 55.10p 56.00p 55.10p 55.60p 2129221
02/09/2024 55.00p 57.40p 55.00p 55.00p 486701
30/08/2024 57.50p 57.50p 55.10p 56.40p 729747
29/08/2024 57.50p 57.50p 55.00p 55.30p 1434419
28/08/2024 55.90p 55.90p 54.95p 55.20p 609023
27/08/2024 55.30p 55.90p 54.87p 55.40p 530338
23/08/2024 55.50p 55.60p 54.60p 55.10p 1220706
22/08/2024 55.70p 57.40p 55.10p 55.40p 850197
21/08/2024 55.10p 56.00p 54.70p 55.10p 549090
20/08/2024 55.20p 55.90p 55.00p 55.10p 883742
19/08/2024 55.30p 57.50p 54.81p 55.80p 391923
16/08/2024 56.40p 57.50p 54.75p 55.00p 1625433
15/08/2024 57.80p 57.80p 54.50p 55.30p 1373675
14/08/2024 56.50p 56.60p 55.10p 55.90p 865238
13/08/2024 55.30p 56.40p 54.50p 55.40p 3492214
12/08/2024 55.70p 56.40p 54.37p 55.40p 2237530
09/08/2024 53.50p 56.38p 53.50p 54.60p 2016209
08/08/2024 54.70p 54.70p 53.06p 54.10p 1062308
07/08/2024 54.00p 54.40p 53.10p 54.40p 197898
06/08/2024 53.70p 54.60p 52.79p 53.50p 2148062
05/08/2024 53.10p 53.60p 52.60p 53.00p 614289
02/08/2024 54.40p 55.40p 53.50p 54.00p 792879
01/08/2024 55.10p 55.10p 53.20p 54.50p 811315
31/07/2024 54.10p 55.11p 53.89p 54.30p 1454578
30/07/2024 52.70p 55.00p 52.70p 54.40p 904661
29/07/2024 54.20p 54.60p 53.50p 54.00p 413799
26/07/2024 53.60p 54.20p 53.20p 54.00p 984627
25/07/2024 53.30p 53.96p 52.45p 53.50p 493135
24/07/2024 53.40p 53.88p 53.19p 53.40p 614943
23/07/2024 54.00p 54.30p 53.20p 53.60p 689223
22/07/2024 54.70p 55.20p 53.00p 53.00p 1364959
19/07/2024 56.00p 56.00p 53.25p 54.00p 1990134
18/07/2024 53.30p 54.30p 53.30p 54.00p 289761
17/07/2024 55.00p 55.00p 53.27p 54.00p 773591
16/07/2024 54.50p 54.55p 53.12p 54.30p 619906
15/07/2024 53.80p 54.90p 53.06p 53.80p 353546
12/07/2024 54.40p 54.83p 52.97p 53.50p 955271
11/07/2024 53.40p 54.20p 52.80p 54.20p 1140824
10/07/2024 52.50p 54.00p 52.50p 53.60p 448980
09/07/2024 53.30p 54.10p 52.60p 53.00p 662665
08/07/2024 53.90p 54.80p 53.10p 53.30p 1505997
05/07/2024 53.10p 53.90p 52.91p 53.40p 536855
04/07/2024 50.20p 53.10p 50.20p 53.00p 4076827
03/07/2024 51.00p 53.00p 50.88p 53.00p 2867207
02/07/2024 51.20p 52.70p 51.01p 52.00p 829734

*Close Price adjusted for both dividends and splits