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
25/07/2025 5.52p 5.52p 5.40p 5.46p 796377
24/07/2025 5.52p 5.52p 5.36p 5.52p 292671
23/07/2025 5.42p 5.51p 5.36p 5.42p 322658
22/07/2025 5.31p 5.52p 5.31p 5.42p 1862749
21/07/2025 5.51p 5.51p 5.30p 5.31p 962087
18/07/2025 5.30p 5.50p 5.30p 5.31p 153399
17/07/2025 5.46p 5.51p 5.27p 5.47p 736378
16/07/2025 5.25p 5.51p 5.20p 5.27p 389907
15/07/2025 5.30p 5.45p 5.25p 5.25p 1710685
14/07/2025 5.29p 5.40p 5.03p 5.27p 2102595
11/07/2025 5.28p 5.51p 5.26p 5.36p 2933290
10/07/2025 5.32p 5.51p 5.22p 5.32p 1907762
09/07/2025 5.24p 5.44p 5.24p 5.26p 814463
08/07/2025 5.25p 5.49p 5.22p 5.36p 153076
07/07/2025 5.21p 5.52p 5.20p 5.21p 542386
04/07/2025 5.23p 5.51p 5.21p 5.25p 143576
03/07/2025 5.43p 5.47p 5.21p 5.33p 724718
02/07/2025 5.23p 5.44p 5.20p 5.20p 318893
01/07/2025 5.34p 5.49p 5.21p 5.37p 846640
30/06/2025 5.29p 5.52p 5.21p 5.40p 1433113
27/06/2025 5.45p 5.50p 5.19p 5.45p 56370
26/06/2025 5.43p 5.44p 5.16p 5.27p 316621
25/06/2025 5.24p 5.51p 5.15p 5.24p 2275091
24/06/2025 5.13p 5.47p 5.10p 5.19p 5529619
23/06/2025 5.05p 5.51p 5.05p 5.10p 3807736
20/06/2025 5.04p 5.49p 5.03p 5.03p 8533098
19/06/2025 5.42p 5.46p 5.10p 5.25p 1147498
18/06/2025 5.22p 5.51p 5.11p 5.21p 1124226
17/06/2025 5.48p 5.50p 5.18p 5.18p 248502
16/06/2025 5.36p 5.52p 5.10p 5.10p 382240
13/06/2025 5.47p 5.47p 5.01p 5.26p 114379
12/06/2025 5.60p 5.60p 5.10p 5.40p 836275
11/06/2025 5.36p 5.44p 5.18p 5.34p 1465951
10/06/2025 5.26p 5.60p 5.10p 5.15p 2819127
09/06/2025 5.12p 5.59p 5.10p 5.27p 1500057
06/06/2025 5.40p 5.60p 5.10p 5.10p 249298
05/06/2025 5.18p 5.50p 5.10p 5.10p 142748
04/06/2025 5.68p 5.68p 5.10p 5.10p 416706
03/06/2025 5.20p 5.68p 5.15p 5.27p 605166
02/06/2025 5.48p 5.70p 5.21p 5.21p 768369
30/05/2025 5.40p 5.59p 5.22p 5.40p 149872
29/05/2025 5.48p 5.72p 5.21p 5.48p 517903
28/05/2025 5.39p 5.70p 5.24p 5.24p 647844
27/05/2025 5.40p 5.78p 5.30p 5.37p 1348655
23/05/2025 5.78p 5.78p 5.30p 5.30p 110118
22/05/2025 5.52p 5.78p 5.30p 5.52p 218962
21/05/2025 5.30p 5.78p 5.30p 5.35p 151052
20/05/2025 5.30p 5.78p 5.30p 5.40p 4024830
19/05/2025 5.30p 5.66p 5.30p 5.30p 1896783
16/05/2025 5.50p 5.77p 5.50p 5.50p 752958
15/05/2025 5.48p 5.66p 5.44p 5.48p 1006074
14/05/2025 5.50p 5.78p 5.50p 5.50p 154719
13/05/2025 5.60p 5.77p 5.31p 5.60p 1466304
12/05/2025 5.60p 5.72p 5.60p 5.60p 524785
09/05/2025 5.60p 5.78p 5.48p 5.70p 723467
08/05/2025 5.40p 5.78p 5.40p 5.60p 1272912
07/05/2025 5.70p 5.70p 5.30p 5.60p 3520356
06/05/2025 5.69p 5.70p 5.20p 5.69p 1309807
02/05/2025 5.35p 5.69p 5.35p 5.36p 434822
01/05/2025 5.95p 6.00p 5.04p 5.50p 5436770
30/04/2025 6.09p 6.09p 5.95p 6.03p 224259
29/04/2025 6.31p 6.31p 6.01p 6.02p 247806
28/04/2025 6.33p 6.39p 5.90p 6.14p 748591
25/04/2025 5.80p 6.39p 5.80p 6.31p 481315
24/04/2025 6.24p 6.24p 5.95p 5.98p 850523
23/04/2025 5.96p 6.24p 5.80p 6.18p 453107
22/04/2025 6.01p 6.17p 5.77p 6.14p 425918
17/04/2025 5.86p 6.00p 5.53p 5.86p 649274
16/04/2025 5.60p 5.90p 5.54p 5.60p 534401
15/04/2025 5.61p 5.89p 5.54p 5.56p 771382
14/04/2025 5.65p 6.00p 5.26p 5.60p 247900
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

*Close Price adjusted for both dividends and splits