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
07/12/2022 56.80p 57.50p 55.80p 56.80p 1001288
06/12/2022 55.50p 59.40p 55.50p 56.80p 1808145
05/12/2022 55.50p 56.90p 55.20p 56.00p 563329
02/12/2022 54.30p 55.80p 54.30p 55.50p 365343
01/12/2022 54.60p 55.84p 54.10p 54.40p 529223
30/11/2022 54.40p 56.00p 53.80p 54.60p 931838
29/11/2022 55.40p 55.57p 53.90p 54.20p 507829
28/11/2022 53.10p 55.40p 53.10p 54.00p 279831
25/11/2022 53.00p 54.90p 53.00p 54.80p 336985
24/11/2022 53.80p 55.00p 52.46p 54.50p 498924
23/11/2022 53.60p 55.60p 52.45p 53.90p 432425
22/11/2022 55.50p 55.60p 53.50p 53.50p 632378
21/11/2022 54.50p 55.51p 52.40p 54.70p 1145469
18/11/2022 53.30p 54.04p 51.80p 52.80p 518895
17/11/2022 52.00p 53.80p 51.40p 52.00p 751918
16/11/2022 53.00p 55.40p 52.00p 52.00p 806613
15/11/2022 53.10p 55.36p 51.60p 51.80p 1255770
14/11/2022 53.10p 55.50p 51.90p 52.70p 941258
11/11/2022 52.50p 55.00p 52.30p 52.50p 980219
10/11/2022 52.70p 53.10p 51.27p 52.90p 769820
09/11/2022 53.00p 54.58p 52.27p 52.80p 1868375
08/11/2022 53.40p 54.57p 52.40p 52.90p 1050792
07/11/2022 53.60p 55.80p 53.50p 54.00p 508410
04/11/2022 54.40p 56.40p 53.50p 53.80p 1553151
03/11/2022 54.10p 56.90p 53.10p 54.80p 843371
02/11/2022 56.10p 58.40p 54.60p 54.60p 575997
01/11/2022 55.30p 59.45p 55.00p 55.50p 837814
31/10/2022 55.90p 56.50p 55.10p 55.40p 365253
28/10/2022 54.60p 55.60p 53.70p 55.10p 1258881
27/10/2022 55.00p 55.60p 54.20p 54.60p 1846156
26/10/2022 54.60p 55.60p 54.07p 54.30p 1093456
25/10/2022 52.70p 55.00p 52.10p 54.90p 1166756
24/10/2022 52.20p 54.40p 52.10p 52.20p 421162
21/10/2022 53.00p 53.70p 51.68p 52.20p 1022459
20/10/2022 51.70p 54.00p 51.25p 53.50p 639568
19/10/2022 53.80p 55.90p 51.00p 52.70p 834416
18/10/2022 55.20p 55.90p 54.00p 54.00p 798836
17/10/2022 55.90p 55.96p 53.51p 54.70p 887995
14/10/2022 53.10p 55.00p 52.03p 53.40p 1360793
13/10/2022 52.40p 53.50p 50.82p 52.60p 2237537
12/10/2022 56.10p 58.40p 52.00p 53.00p 970518
11/10/2022 59.10p 59.30p 56.00p 56.10p 405865
10/10/2022 58.90p 59.43p 57.00p 57.00p 384730
07/10/2022 59.70p 61.90p 58.10p 58.60p 426557
06/10/2022 60.90p 61.70p 59.10p 59.10p 299493
05/10/2022 63.10p 64.80p 59.00p 59.70p 892838
04/10/2022 64.80p 65.50p 63.20p 63.40p 361476
03/10/2022 62.00p 65.40p 62.00p 64.60p 644244
30/09/2022 61.00p 64.70p 60.75p 64.20p 1743352
29/09/2022 60.00p 61.90p 58.40p 60.40p 917589
28/09/2022 56.00p 60.50p 54.10p 60.40p 1519288
27/09/2022 58.10p 59.90p 54.64p 56.50p 842285
26/09/2022 58.40p 59.90p 57.60p 59.00p 887301
23/09/2022 61.00p 62.10p 59.20p 59.70p 1153707
22/09/2022 62.20p 64.20p 61.80p 61.90p 934629
21/09/2022 64.80p 65.00p 63.30p 63.70p 1023174
20/09/2022 67.60p 69.30p 61.79p 65.20p 1020629
19/09/2022 69.20p 69.20p 68.10p 69.20p 1167151
16/09/2022 69.20p 69.20p 68.10p 69.20p 1038500
15/09/2022 68.80p 69.40p 67.20p 67.50p 628083
14/09/2022 71.00p 71.00p 68.30p 68.30p 452241
13/09/2022 70.50p 70.70p 69.00p 69.00p 862434
12/09/2022 72.00p 72.00p 69.50p 70.40p 886118
09/09/2022 69.40p 71.90p 69.30p 69.80p 360186
08/09/2022 70.10p 71.90p 69.50p 69.60p 446472
07/09/2022 71.90p 72.00p 69.30p 69.30p 1121989
06/09/2022 73.20p 74.00p 71.20p 71.90p 710413
05/09/2022 74.40p 75.00p 72.70p 72.90p 410832
02/09/2022 74.80p 75.80p 74.60p 74.90p 503205
01/09/2022 77.00p 77.40p 74.80p 75.20p 1714831
31/08/2022 76.40p 77.30p 76.00p 76.50p 1319498
30/08/2022 77.00p 77.30p 76.50p 76.90p 798294
26/08/2022 76.20p 78.20p 76.20p 76.30p 547738
25/08/2022 77.10p 77.50p 76.20p 76.30p 152181
24/08/2022 78.30p 78.75p 76.20p 76.20p 2034788
23/08/2022 78.80p 80.00p 77.50p 77.80p 1122899
22/08/2022 79.00p 79.98p 77.31p 78.70p 799839
19/08/2022 80.00p 80.90p 79.22p 79.80p 2183347
18/08/2022 78.00p 79.90p 78.00p 79.60p 2510923
17/08/2022 78.20p 78.90p 77.87p 78.60p 473714
16/08/2022 78.00p 78.80p 78.00p 78.30p 445484
15/08/2022 78.50p 78.90p 77.70p 77.70p 786477
12/08/2022 78.00p 79.90p 77.32p 78.00p 1010363
11/08/2022 78.80p 79.00p 78.00p 78.00p 1269497
10/08/2022 79.00p 79.90p 78.50p 78.70p 432108
09/08/2022 78.40p 79.90p 78.40p 79.10p 242951
08/08/2022 79.20p 79.90p 78.20p 78.40p 369005
05/08/2022 79.00p 79.90p 77.62p 78.20p 772037
04/08/2022 79.00p 79.90p 78.20p 78.30p 242984
03/08/2022 78.10p 80.00p 78.10p 78.90p 392957
02/08/2022 79.00p 79.08p 78.10p 78.40p 280881
01/08/2022 79.20p 79.20p 78.50p 78.70p 621421
29/07/2022 79.10p 79.50p 77.70p 78.90p 1887697
28/07/2022 78.00p 79.10p 77.51p 78.60p 616011
27/07/2022 77.70p 78.02p 76.30p 77.80p 881922
26/07/2022 79.00p 79.70p 76.59p 77.50p 610604
25/07/2022 80.20p 80.20p 78.64p 78.70p 681201
22/07/2022 77.60p 80.30p 77.60p 79.70p 1372582
21/07/2022 78.10p 78.81p 78.00p 78.20p 171706
20/07/2022 78.50p 79.60p 78.00p 78.30p 526137
19/07/2022 77.00p 79.10p 77.00p 78.60p 496381
18/07/2022 77.30p 78.00p 76.90p 77.40p 406060
15/07/2022 77.10p 77.70p 75.67p 77.20p 398653
14/07/2022 76.50p 77.40p 75.41p 76.00p 1168438
13/07/2022 76.80p 77.50p 76.62p 76.70p 622084
12/07/2022 77.30p 77.80p 76.80p 77.00p 741084
11/07/2022 77.10p 78.40p 77.10p 77.50p 346308
08/07/2022 78.00p 79.60p 77.80p 78.10p 478471
07/07/2022 79.10p 80.00p 78.40p 78.80p 1778592
06/07/2022 78.30p 79.30p 77.60p 78.00p 541125
05/07/2022 79.70p 79.80p 78.00p 78.00p 623953
04/07/2022 77.80p 79.48p 77.50p 79.00p 626459
01/07/2022 76.00p 79.80p 76.00p 77.90p 2242571
30/06/2022 78.00p 78.10p 76.10p 76.20p 963782
29/06/2022 79.10p 79.90p 78.10p 79.00p 441844
28/06/2022 78.20p 79.80p 78.20p 79.20p 575566
27/06/2022 77.70p 78.90p 77.50p 78.20p 498837
24/06/2022 77.20p 79.00p 76.97p 77.30p 313096
23/06/2022 78.70p 80.70p 76.90p 76.90p 2035857
22/06/2022 78.50p 80.30p 78.00p 78.00p 576972
21/06/2022 80.10p 80.80p 78.00p 78.20p 803946
20/06/2022 79.40p 79.60p 78.50p 79.20p 561406
17/06/2022 79.00p 80.50p 78.50p 78.50p 639134

*Close Price adjusted for both dividends and splits