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
20/11/2023 49.20p 49.55p 47.60p 49.20p 390812
17/11/2023 48.45p 49.05p 47.05p 48.00p 861931
16/11/2023 49.55p 50.80p 48.00p 48.05p 745930
15/11/2023 50.20p 51.00p 49.58p 49.60p 919827
14/11/2023 48.00p 50.00p 46.55p 50.00p 641960
13/11/2023 47.00p 48.45p 46.85p 47.50p 231279
10/11/2023 46.80p 48.65p 46.10p 47.00p 1249348
09/11/2023 48.50p 48.75p 46.72p 47.10p 625924
08/11/2023 48.80p 49.05p 48.00p 48.00p 332978
07/11/2023 51.60p 52.90p 49.35p 49.90p 750047
06/11/2023 51.50p 52.90p 50.00p 51.50p 540944
03/11/2023 50.90p 52.50p 49.32p 51.50p 637723
02/11/2023 47.70p 50.75p 47.70p 50.60p 648687
01/11/2023 45.80p 47.70p 45.80p 47.45p 284866
31/10/2023 46.80p 47.49p 46.20p 46.60p 621718
30/10/2023 47.20p 47.20p 45.80p 46.40p 450367
27/10/2023 47.00p 47.30p 46.10p 46.90p 382176
26/10/2023 45.90p 46.80p 44.94p 46.80p 523929
25/10/2023 46.05p 47.30p 45.75p 46.80p 416514
24/10/2023 47.00p 47.25p 45.91p 47.00p 316309
23/10/2023 47.25p 47.80p 45.88p 46.60p 444553
20/10/2023 47.65p 48.90p 46.00p 47.00p 911806
19/10/2023 50.00p 50.70p 47.60p 47.60p 364536
18/10/2023 49.70p 50.60p 49.00p 49.10p 1160498
17/10/2023 49.10p 50.00p 48.56p 50.00p 467335
16/10/2023 48.40p 50.00p 48.30p 48.65p 378800
13/10/2023 49.60p 50.60p 49.33p 49.55p 326420
12/10/2023 50.20p 50.80p 49.58p 50.00p 371429
11/10/2023 50.70p 50.70p 48.30p 50.30p 572524
10/10/2023 49.50p 50.90p 49.24p 50.30p 615428
09/10/2023 47.50p 49.20p 47.05p 49.20p 562695
06/10/2023 49.00p 49.50p 47.72p 49.50p 448723
05/10/2023 47.40p 49.20p 47.40p 49.20p 395982
04/10/2023 48.70p 49.50p 47.93p 48.00p 472496
03/10/2023 49.45p 50.00p 47.90p 49.00p 571464
02/10/2023 49.00p 49.50p 48.40p 49.50p 320640
29/09/2023 48.20p 49.45p 48.20p 48.90p 203343
28/09/2023 47.65p 49.45p 47.65p 48.50p 623441
27/09/2023 48.65p 49.61p 47.80p 48.60p 273054
26/09/2023 49.10p 49.91p 47.85p 48.20p 213934
25/09/2023 49.65p 49.85p 48.00p 48.15p 360587
22/09/2023 48.20p 50.00p 47.50p 48.70p 426237
21/09/2023 48.00p 49.79p 48.00p 49.60p 338385
20/09/2023 48.20p 49.80p 47.51p 49.40p 315270
19/09/2023 46.70p 49.30p 46.70p 47.95p 268487
18/09/2023 48.00p 49.30p 47.00p 47.50p 372918
15/09/2023 48.95p 49.35p 48.05p 48.85p 777332
14/09/2023 48.90p 49.00p 48.00p 48.45p 362555
13/09/2023 48.10p 49.25p 47.04p 48.25p 396760
12/09/2023 48.40p 49.27p 47.80p 49.00p 769488
11/09/2023 48.55p 48.95p 47.69p 48.75p 263769
08/09/2023 47.75p 48.43p 46.52p 48.00p 812223
07/09/2023 47.70p 48.50p 47.35p 47.75p 613027
06/09/2023 46.95p 48.20p 46.38p 48.00p 278109
05/09/2023 47.90p 48.45p 46.05p 47.05p 539740
04/09/2023 46.95p 49.40p 46.80p 47.00p 446243
01/09/2023 46.90p 47.95p 46.48p 47.00p 709869
31/08/2023 46.95p 47.50p 46.24p 46.90p 753642
30/08/2023 46.05p 47.45p 45.90p 47.35p 496794
29/08/2023 46.30p 47.90p 46.05p 46.60p 390341
25/08/2023 45.20p 46.85p 45.15p 46.00p 435660
24/08/2023 45.80p 46.95p 44.82p 46.10p 424998
23/08/2023 45.05p 46.50p 44.50p 45.70p 374796
22/08/2023 44.15p 45.60p 44.15p 45.00p 555497
21/08/2023 46.65p 47.50p 44.15p 44.15p 654545
18/08/2023 46.20p 46.97p 45.10p 45.30p 902859
17/08/2023 47.20p 47.20p 45.80p 46.20p 483758
16/08/2023 46.90p 47.50p 46.00p 47.20p 2778476
15/08/2023 47.50p 48.50p 46.80p 46.90p 1225164
14/08/2023 48.20p 49.90p 47.80p 47.80p 972559
11/08/2023 48.60p 49.35p 48.15p 48.20p 969892
10/08/2023 48.85p 49.70p 48.80p 49.10p 733517
09/08/2023 51.10p 51.10p 48.78p 49.30p 707671
08/08/2023 48.60p 49.80p 48.50p 48.80p 1036521
07/08/2023 49.50p 50.15p 48.60p 49.00p 1574026
04/08/2023 49.35p 51.10p 49.10p 49.30p 590523
03/08/2023 49.40p 51.50p 49.00p 49.20p 1421845
02/08/2023 49.85p 51.11p 49.39p 49.60p 420884
01/08/2023 50.30p 52.50p 50.00p 51.40p 375487
31/07/2023 51.60p 52.50p 50.12p 51.10p 904182
28/07/2023 50.50p 52.50p 50.10p 52.20p 268301
27/07/2023 51.40p 52.00p 50.40p 51.00p 371978
26/07/2023 51.10p 52.20p 50.06p 50.40p 426594
25/07/2023 50.60p 52.30p 50.04p 50.60p 421352
24/07/2023 51.00p 52.40p 50.20p 50.50p 191500
21/07/2023 52.00p 52.40p 50.60p 50.80p 295598
20/07/2023 52.30p 53.71p 49.61p 51.90p 512517
19/07/2023 50.10p 52.50p 48.72p 52.50p 962242
18/07/2023 49.45p 49.95p 47.45p 48.30p 521739
17/07/2023 48.80p 49.95p 47.60p 48.30p 427993
14/07/2023 48.55p 49.95p 47.75p 48.90p 242296
13/07/2023 49.15p 49.95p 47.70p 49.30p 647970
12/07/2023 48.00p 49.36p 46.50p 48.60p 653928
11/07/2023 46.40p 48.45p 46.00p 47.10p 745742
10/07/2023 48.65p 48.65p 46.00p 46.75p 1298230
07/07/2023 48.00p 48.85p 48.00p 48.00p 271112
06/07/2023 49.20p 49.65p 47.73p 48.40p 469153
05/07/2023 50.10p 51.00p 49.25p 49.25p 543486
04/07/2023 49.20p 50.50p 49.19p 50.20p 337985
03/07/2023 47.80p 51.01p 47.80p 49.20p 831887
30/06/2023 48.05p 49.70p 47.70p 47.70p 351342
29/06/2023 48.75p 49.65p 48.05p 48.05p 235794
28/06/2023 48.85p 49.87p 47.40p 49.40p 688804
27/06/2023 47.25p 48.80p 47.10p 47.20p 372723
26/06/2023 47.90p 49.00p 46.05p 47.45p 729757
23/06/2023 49.50p 49.50p 45.85p 47.00p 952114
22/06/2023 49.50p 51.40p 48.95p 49.10p 273307
21/06/2023 49.90p 50.30p 49.05p 49.70p 404604
20/06/2023 49.90p 51.90p 49.90p 50.50p 489196
19/06/2023 51.10p 51.80p 50.00p 50.00p 804603
16/06/2023 50.00p 51.70p 49.55p 50.10p 700033
15/06/2023 50.70p 52.90p 49.70p 50.00p 789367
14/06/2023 50.70p 52.90p 50.70p 50.80p 381587
13/06/2023 50.70p 52.45p 50.60p 50.60p 600202
12/06/2023 51.70p 53.90p 51.00p 52.50p 358648
09/06/2023 52.90p 53.50p 52.00p 52.00p 277480
08/06/2023 52.40p 53.60p 52.40p 52.90p 527140
07/06/2023 52.90p 53.50p 52.40p 52.50p 573072
06/06/2023 51.30p 52.70p 50.62p 52.70p 743162
05/06/2023 51.20p 52.30p 50.79p 52.20p 963065
02/06/2023 51.20p 51.90p 50.33p 51.90p 652543
01/06/2023 49.35p 51.30p 48.80p 49.55p 360863
31/05/2023 50.10p 51.60p 48.75p 48.75p 538177
30/05/2023 50.80p 52.10p 49.92p 50.20p 801434
26/05/2023 51.90p 51.90p 49.65p 49.80p 419478
25/05/2023 51.20p 51.70p 49.40p 49.60p 664119
24/05/2023 50.40p 52.50p 49.05p 51.40p 3824962
23/05/2023 48.75p 49.50p 48.45p 48.80p 936939
22/05/2023 49.25p 50.20p 48.80p 48.90p 1253528
19/05/2023 49.30p 50.00p 48.55p 49.00p 2862593
18/05/2023 49.70p 50.00p 48.55p 49.00p 1123987
17/05/2023 50.20p 51.62p 49.70p 49.70p 1164243
16/05/2023 51.90p 52.50p 50.90p 50.90p 822091
15/05/2023 51.10p 51.50p 49.90p 51.20p 3327388
12/05/2023 52.00p 52.51p 50.00p 50.90p 878778
11/05/2023 52.10p 53.80p 51.80p 51.80p 1163433
10/05/2023 52.90p 53.20p 51.64p 52.20p 911580
09/05/2023 52.70p 53.90p 51.56p 51.90p 1083903
05/05/2023 53.30p 53.90p 52.50p 52.70p 553328
04/05/2023 53.90p 56.40p 52.79p 53.10p 945552
03/05/2023 54.00p 55.60p 53.50p 53.90p 687676
02/05/2023 54.90p 56.90p 54.00p 54.70p 553548
28/04/2023 56.00p 56.90p 54.10p 55.00p 1067048
27/04/2023 55.00p 56.90p 54.63p 54.70p 923743
26/04/2023 54.80p 56.50p 54.10p 54.50p 437847
25/04/2023 55.30p 56.17p 54.02p 54.80p 506211
24/04/2023 56.50p 57.40p 55.00p 55.00p 423326
21/04/2023 55.00p 56.40p 55.00p 56.00p 346487
20/04/2023 56.00p 56.50p 55.50p 56.00p 550130
19/04/2023 56.80p 57.90p 55.00p 55.20p 730188
18/04/2023 57.10p 57.90p 56.20p 56.40p 199054
17/04/2023 56.70p 57.70p 56.40p 57.00p 430426
14/04/2023 57.00p 57.90p 56.40p 56.50p 771248
13/04/2023 55.30p 57.10p 55.27p 57.10p 827174
12/04/2023 54.60p 55.50p 54.45p 55.50p 684562
11/04/2023 54.70p 54.90p 53.55p 54.40p 1045097
06/04/2023 54.20p 54.60p 53.30p 54.00p 918802
05/04/2023 54.40p 54.90p 53.00p 53.70p 568729
04/04/2023 54.40p 54.50p 53.80p 54.00p 830181
03/04/2023 52.00p 54.90p 52.00p 53.60p 1481538
31/03/2023 54.30p 54.40p 52.23p 53.90p 880377
30/03/2023 53.20p 54.40p 52.07p 53.70p 506713
29/03/2023 52.80p 54.90p 52.04p 52.40p 875119
28/03/2023 54.20p 56.60p 52.30p 52.90p 977376
27/03/2023 55.60p 56.60p 53.80p 54.20p 544041
24/03/2023 55.50p 55.50p 53.60p 54.10p 812903
23/03/2023 54.60p 55.70p 53.00p 55.70p 2157756
22/03/2023 55.60p 57.90p 54.90p 55.00p 630588
21/03/2023 57.80p 58.02p 56.80p 57.00p 504181
20/03/2023 57.20p 58.14p 55.70p 57.80p 799165
17/03/2023 57.90p 59.67p 56.90p 56.90p 972854
16/03/2023 58.10p 59.70p 57.10p 58.00p 291263
15/03/2023 59.40p 59.40p 57.90p 59.00p 425326
14/03/2023 57.40p 59.39p 57.00p 59.20p 608101
13/03/2023 56.40p 58.00p 56.40p 57.70p 671538
10/03/2023 56.30p 57.36p 56.00p 56.70p 512983
09/03/2023 61.10p 61.20p 54.81p 57.60p 838978
08/03/2023 60.10p 62.00p 59.40p 60.20p 637447
07/03/2023 61.50p 62.30p 60.00p 60.00p 647075
06/03/2023 61.20p 61.80p 60.30p 61.40p 199693
03/03/2023 61.00p 62.20p 60.30p 60.30p 545545
02/03/2023 62.00p 63.00p 60.10p 60.30p 231270
01/03/2023 61.20p 63.90p 61.00p 62.20p 228545
28/02/2023 63.20p 63.90p 61.30p 61.90p 421990
27/02/2023 61.80p 63.90p 61.30p 62.30p 508776
24/02/2023 62.10p 63.30p 61.60p 61.90p 409509
23/02/2023 65.90p 65.90p 62.10p 62.30p 417704
22/02/2023 63.60p 65.10p 63.00p 63.00p 225441
21/02/2023 64.40p 64.95p 63.50p 63.50p 304812
20/02/2023 63.60p 64.90p 63.50p 64.20p 325946
17/02/2023 64.60p 65.20p 63.57p 65.00p 392315
16/02/2023 64.10p 66.19p 63.70p 65.10p 544417
15/02/2023 66.30p 67.40p 63.80p 63.80p 532954
14/02/2023 66.90p 67.60p 64.80p 67.60p 661744
13/02/2023 67.00p 67.00p 64.70p 65.10p 536752
10/02/2023 67.00p 67.00p 64.65p 66.00p 293606
09/02/2023 65.10p 67.23p 64.95p 65.50p 520611
08/02/2023 67.00p 68.00p 65.80p 67.40p 526405
07/02/2023 67.50p 67.90p 66.30p 67.60p 308121
06/02/2023 66.20p 66.90p 65.00p 66.40p 404044

*Close Price adjusted for both dividends and splits