Picton Property Income Ltd (PCTN) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Picton Property Income Ltd

Date Open High Low Close* Volume
31/07/2026 74.40p 76.00p 73.17p 74.20p 8260550
30/07/2026 72.30p 74.30p 72.30p 73.50p 706611
29/07/2026 73.10p 73.30p 72.10p 73.00p 3041635
28/07/2026 74.00p 74.00p 72.10p 72.80p 2316838
27/07/2026 72.10p 73.30p 72.00p 72.10p 712434
24/07/2026 72.10p 73.50p 71.40p 72.70p 527010
23/07/2026 74.40p 74.40p 71.90p 72.10p 1292252
22/07/2026 71.80p 74.40p 71.70p 72.10p 803046
21/07/2026 71.40p 72.60p 71.40p 71.90p 377364
20/07/2026 71.10p 72.90p 71.10p 72.00p 667491
17/07/2026 72.50p 74.30p 70.20p 72.30p 1184263
16/07/2026 71.50p 73.00p 71.44p 73.00p 1085984
15/07/2026 71.70p 72.50p 71.50p 71.70p 756003
14/07/2026 71.60p 74.40p 70.80p 72.10p 314714
13/07/2026 71.10p 73.50p 71.10p 72.00p 1084022
10/07/2026 72.80p 74.40p 72.00p 73.10p 1452802
09/07/2026 71.30p 74.00p 70.90p 72.10p 666188
08/07/2026 70.80p 72.90p 70.50p 71.80p 2143577
07/07/2026 71.40p 73.40p 71.10p 71.60p 1063697
06/07/2026 72.00p 73.10p 71.40p 71.40p 2555681
03/07/2026 72.20p 74.40p 71.60p 71.90p 394725
02/07/2026 73.00p 73.10p 71.17p 72.50p 1024734
01/07/2026 72.80p 72.80p 70.80p 71.90p 987194
30/06/2026 73.00p 73.00p 71.00p 71.10p 924636
29/06/2026 73.00p 73.00p 71.10p 71.70p 484996
26/06/2026 71.50p 72.90p 70.90p 71.50p 983552
25/06/2026 69.90p 71.70p 69.60p 71.30p 1365909
24/06/2026 70.00p 70.90p 69.10p 70.60p 1217548
23/06/2026 70.00p 70.00p 67.90p 68.50p 1851292
22/06/2026 68.60p 69.49p 68.40p 68.90p 850963
19/06/2026 73.00p 73.00p 68.80p 69.90p 1187208
18/06/2026 70.00p 70.10p 69.10p 69.80p 910861
17/06/2026 71.70p 71.70p 69.60p 69.60p 1442784
16/06/2026 70.80p 71.90p 70.70p 71.40p 1362822
15/06/2026 74.90p 74.90p 70.50p 70.50p 1011952
12/06/2026 74.00p 74.00p 70.90p 71.50p 1114630
11/06/2026 74.50p 74.50p 70.70p 71.40p 735892
10/06/2026 74.00p 74.00p 70.50p 71.60p 2160865
09/06/2026 74.40p 74.40p 70.34p 70.80p 2318408
08/06/2026 70.10p 72.50p 70.10p 70.90p 691153
05/06/2026 72.00p 72.60p 71.30p 71.30p 1631734
04/06/2026 74.50p 74.50p 71.10p 72.20p 927871
03/06/2026 74.00p 74.00p 71.30p 71.60p 1118362
02/06/2026 73.80p 74.40p 71.90p 72.00p 1437899
01/06/2026 74.50p 74.50p 72.10p 72.90p 1119287
29/05/2026 74.50p 74.50p 73.30p 73.40p 578348
28/05/2026 73.60p 74.20p 72.80p 73.80p 494107
27/05/2026 73.40p 74.30p 73.12p 73.50p 783473
26/05/2026 74.40p 74.40p 72.10p 73.40p 1083895
22/05/2026 73.50p 74.40p 72.96p 73.30p 1156595
21/05/2026 73.00p 74.40p 72.41p 73.20p 995725
20/05/2026 73.00p 74.10p 71.69p 73.30p 1231128
19/05/2026 72.60p 72.90p 71.36p 71.90p 1216713
18/05/2026 73.00p 73.00p 68.60p 71.50p 1195602
15/05/2026 73.00p 73.00p 69.20p 70.90p 1612145
14/05/2026 72.70p 72.90p 70.66p 71.40p 1335428
13/05/2026 70.40p 73.10p 70.40p 71.40p 2601694
12/05/2026 72.60p 74.60p 68.50p 71.00p 8409706
11/05/2026 73.60p 75.40p 72.97p 73.10p 1440080
08/05/2026 77.30p 78.40p 73.60p 73.60p 1543382
07/05/2026 75.60p 77.80p 75.00p 75.10p 747174
06/05/2026 74.00p 78.70p 74.00p 76.60p 853296
05/05/2026 78.40p 84.30p 73.60p 75.00p 933392
01/05/2026 79.80p 79.80p 76.76p 78.00p 345674
30/04/2026 75.00p 77.40p 75.00p 77.20p 412502
29/04/2026 79.50p 79.50p 75.50p 75.90p 846439
28/04/2026 77.40p 78.80p 76.50p 77.60p 438428
27/04/2026 81.90p 81.90p 77.64p 77.90p 394125
24/04/2026 80.50p 81.10p 78.00p 78.00p 531977
23/04/2026 78.60p 80.50p 78.60p 79.30p 470188
22/04/2026 79.90p 80.70p 79.50p 79.50p 445361
21/04/2026 80.30p 81.50p 79.40p 79.90p 514014
20/04/2026 80.10p 82.90p 79.40p 80.30p 837855
17/04/2026 80.20p 82.50p 79.80p 81.80p 1816273
16/04/2026 79.60p 81.65p 78.30p 80.50p 1449327
15/04/2026 80.80p 81.00p 78.90p 79.70p 289660
14/04/2026 79.80p 80.60p 78.11p 79.90p 431027
13/04/2026 79.00p 81.00p 77.30p 79.00p 549313
10/04/2026 79.70p 81.30p 79.21p 80.00p 782271
09/04/2026 78.70p 81.10p 78.33p 79.70p 683306
08/04/2026 77.60p 81.40p 77.50p 80.20p 1221047
07/04/2026 77.90p 78.80p 75.30p 76.80p 753305
02/04/2026 78.10p 78.20p 76.74p 77.80p 395537
01/04/2026 75.50p 78.70p 75.50p 77.80p 1199494
31/03/2026 75.40p 77.20p 74.30p 76.90p 846293
30/03/2026 76.20p 76.20p 74.20p 75.40p 1637379
27/03/2026 79.80p 79.80p 74.00p 75.20p 1067271
26/03/2026 78.50p 78.50p 75.70p 76.10p 1819120
25/03/2026 80.60p 80.60p 76.80p 77.10p 812643
24/03/2026 77.00p 81.40p 76.30p 77.30p 3490790
23/03/2026 78.00p 78.30p 75.00p 77.00p 2450713
20/03/2026 80.90p 81.70p 78.00p 78.00p 2727725
19/03/2026 82.60p 82.60p 79.30p 79.40p 892790
18/03/2026 81.50p 82.70p 79.90p 80.50p 923825
17/03/2026 80.50p 81.60p 80.50p 81.40p 1031973
16/03/2026 81.00p 82.20p 80.00p 80.60p 624951
13/03/2026 80.10p 82.90p 79.70p 80.80p 595054
12/03/2026 80.70p 82.20p 80.10p 80.80p 2019345
11/03/2026 81.40p 82.80p 80.80p 81.40p 517489
10/03/2026 83.00p 83.00p 81.30p 82.10p 625731
09/03/2026 82.20p 82.80p 79.50p 80.80p 972142
06/03/2026 84.10p 85.20p 82.40p 82.40p 1155520
05/03/2026 84.80p 87.70p 83.70p 83.70p 768795
04/03/2026 84.00p 85.30p 84.00p 84.60p 1278746
03/03/2026 85.10p 85.99p 84.20p 84.50p 1272570
02/03/2026 86.90p 87.90p 84.90p 86.00p 884118
27/02/2026 86.90p 88.50p 86.90p 87.00p 955882
26/02/2026 90.30p 90.30p 87.00p 87.50p 1677664
25/02/2026 87.30p 89.40p 86.98p 87.00p 1238615
24/02/2026 91.00p 91.00p 86.47p 86.50p 693266
23/02/2026 87.50p 90.90p 87.00p 87.00p 924253
20/02/2026 87.60p 88.60p 87.10p 87.90p 260897
19/02/2026 87.60p 90.70p 87.20p 87.60p 998287
18/02/2026 87.90p 90.80p 87.50p 87.60p 2951907
17/02/2026 91.00p 91.00p 86.90p 87.80p 497082
16/02/2026 87.50p 90.00p 87.00p 87.00p 1194134
13/02/2026 88.80p 90.90p 87.90p 89.10p 905329
12/02/2026 89.00p 90.20p 87.70p 88.00p 929952
11/02/2026 83.00p 90.00p 82.80p 88.20p 3850690
10/02/2026 81.80p 85.00p 81.50p 83.10p 828082
09/02/2026 81.80p 84.70p 81.50p 82.10p 1983798
06/02/2026 82.20p 83.50p 81.50p 81.80p 549527
05/02/2026 83.20p 83.85p 81.24p 81.60p 1061696
04/02/2026 83.00p 84.90p 83.00p 84.00p 397640
03/02/2026 84.10p 84.90p 83.00p 83.50p 1610280
02/02/2026 83.40p 83.50p 82.60p 83.10p 958145
30/01/2026 83.80p 83.80p 83.00p 83.00p 1635479
29/01/2026 83.10p 83.90p 83.00p 83.10p 713307
28/01/2026 83.00p 83.90p 81.20p 83.40p 779749
27/01/2026 82.90p 83.44p 82.20p 83.00p 1728837
26/01/2026 83.30p 85.00p 83.00p 83.00p 1729724
23/01/2026 83.10p 83.60p 82.70p 82.70p 1629311
22/01/2026 84.00p 84.40p 80.90p 83.00p 1136041
21/01/2026 83.00p 84.00p 83.00p 83.20p 1124341
20/01/2026 82.80p 83.34p 82.60p 83.20p 920911
19/01/2026 83.70p 83.90p 81.50p 83.20p 2097910
16/01/2026 82.80p 84.00p 82.40p 83.50p 10089730
15/01/2026 82.20p 83.40p 82.20p 82.80p 5586232
14/01/2026 82.90p 82.90p 81.40p 82.20p 2065181
13/01/2026 83.10p 85.40p 81.00p 81.80p 5511075
12/01/2026 78.00p 78.50p 76.80p 77.50p 1163432
09/01/2026 77.30p 77.70p 77.20p 77.70p 729319
08/01/2026 77.00p 77.80p 76.50p 77.30p 856142
07/01/2026 76.30p 77.00p 74.50p 76.90p 725093
06/01/2026 74.20p 75.40p 73.50p 75.20p 529576
05/01/2026 75.00p 75.00p 73.30p 74.30p 940064
02/01/2026 75.00p 75.00p 73.30p 73.50p 1074042
01/01/2026 74.00p 75.60p 72.99p 74.10p 142525
31/12/2025 74.00p 75.60p 72.99p 74.10p 142525
30/12/2025 73.70p 75.60p 73.50p 73.70p 436084
29/12/2025 73.10p 75.50p 72.70p 73.70p 304271
26/12/2025 72.80p 75.00p 72.50p 72.80p 224522
25/12/2025 72.80p 75.00p 72.50p 72.80p 224522
24/12/2025 72.80p 75.00p 72.50p 72.80p 224522
23/12/2025 73.30p 75.60p 72.60p 73.30p 696544
22/12/2025 72.90p 75.00p 72.20p 73.50p 203945
19/12/2025 73.90p 75.35p 72.50p 73.60p 3238765
18/12/2025 73.50p 74.60p 71.90p 73.40p 624641
17/12/2025 73.00p 74.00p 72.88p 73.40p 934557
16/12/2025 73.90p 75.00p 72.30p 72.30p 1827265
15/12/2025 74.00p 74.00p 72.20p 72.50p 3424618
12/12/2025 72.30p 73.30p 72.00p 72.40p 620810
11/12/2025 73.20p 73.50p 72.20p 72.20p 844665
10/12/2025 73.60p 75.30p 72.00p 72.50p 1923050
09/12/2025 74.30p 75.10p 71.90p 73.50p 2256531
08/12/2025 73.90p 76.10p 73.90p 74.60p 1066134
05/12/2025 75.90p 76.20p 74.70p 75.80p 971046
04/12/2025 73.00p 76.00p 73.00p 75.90p 787186
03/12/2025 75.00p 75.94p 74.54p 75.10p 809525
02/12/2025 73.80p 76.30p 73.80p 75.10p 736313
01/12/2025 76.00p 76.40p 74.62p 75.70p 1049869
28/11/2025 75.80p 77.00p 75.00p 75.40p 640557
27/11/2025 75.50p 77.40p 75.00p 75.60p 459599
26/11/2025 74.50p 76.00p 73.68p 75.30p 908241
25/11/2025 74.00p 75.20p 73.43p 74.50p 1597126
24/11/2025 74.50p 76.10p 72.90p 73.50p 1665900
21/11/2025 74.00p 74.40p 73.00p 73.80p 1242579
20/11/2025 73.60p 74.70p 73.30p 73.70p 1707363
19/11/2025 73.50p 75.40p 73.50p 73.90p 1270061
18/11/2025 75.00p 76.10p 74.80p 75.00p 733770
17/11/2025 77.60p 77.60p 75.14p 75.90p 823254
14/11/2025 76.50p 77.90p 75.20p 75.70p 1065986
13/11/2025 78.00p 78.00p 76.80p 77.00p 461770
12/11/2025 80.00p 80.00p 75.66p 76.60p 1337325
11/11/2025 78.70p 79.20p 78.20p 79.00p 1107944
10/11/2025 78.50p 79.50p 78.10p 78.50p 704989
07/11/2025 78.70p 79.10p 77.90p 78.50p 773908
06/11/2025 78.30p 78.82p 78.00p 78.30p 709881
05/11/2025 78.00p 79.90p 77.50p 79.10p 833728
04/11/2025 78.10p 80.40p 77.60p 78.50p 746565
03/11/2025 80.10p 80.10p 77.50p 78.60p 685821
31/10/2025 77.50p 79.40p 77.50p 78.10p 1503704
30/10/2025 78.50p 80.30p 77.90p 78.50p 737812
29/10/2025 79.90p 80.20p 78.70p 79.20p 825775
28/10/2025 79.40p 80.40p 78.80p 79.20p 528163
27/10/2025 80.30p 81.80p 79.80p 79.90p 358733
24/10/2025 79.90p 81.00p 79.55p 80.80p 890304
23/10/2025 80.90p 81.35p 80.07p 80.70p 676371
22/10/2025 79.50p 81.30p 79.22p 81.00p 1160100
21/10/2025 78.60p 79.20p 77.88p 78.80p 381669

*Close Price adjusted for both dividends and splits