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
22/11/2024 67.50p 69.40p 67.46p 69.20p 433485
21/11/2024 69.00p 69.00p 67.11p 68.10p 578921
20/11/2024 68.10p 68.90p 67.10p 68.00p 486639
19/11/2024 69.00p 69.00p 67.47p 68.00p 377730
18/11/2024 68.90p 68.90p 67.30p 68.00p 793501
15/11/2024 67.80p 68.70p 67.50p 68.70p 572069
14/11/2024 66.20p 67.90p 66.20p 67.80p 524487
13/11/2024 68.10p 69.00p 66.20p 66.70p 1080184
12/11/2024 70.50p 70.50p 68.20p 68.40p 879148
11/11/2024 68.70p 70.30p 68.65p 70.10p 1211352
08/11/2024 70.00p 70.00p 67.50p 69.20p 457533
07/11/2024 68.10p 69.50p 67.80p 68.30p 1286449
06/11/2024 69.40p 70.20p 68.30p 68.90p 1067533
05/11/2024 68.30p 70.40p 68.30p 69.10p 580692
04/11/2024 70.50p 70.50p 69.00p 69.00p 434456
01/11/2024 69.10p 71.40p 68.10p 68.80p 1251397
31/10/2024 70.50p 72.60p 69.28p 69.30p 553315
30/10/2024 70.80p 72.30p 70.29p 70.70p 784583
29/10/2024 71.20p 71.20p 70.31p 70.70p 770325
28/10/2024 71.00p 72.70p 70.53p 71.10p 627758
25/10/2024 72.80p 72.80p 70.59p 70.60p 462068
24/10/2024 70.30p 72.70p 70.30p 70.60p 1484438
23/10/2024 71.40p 73.10p 70.30p 70.60p 694059
22/10/2024 71.10p 72.90p 71.00p 71.70p 847749
21/10/2024 72.00p 72.60p 71.10p 71.50p 604108
18/10/2024 71.60p 73.55p 71.50p 72.20p 687427
17/10/2024 71.50p 73.90p 71.50p 72.40p 1023282
16/10/2024 74.00p 74.00p 71.91p 72.80p 508633
15/10/2024 71.00p 72.49p 71.00p 72.30p 1759642
14/10/2024 72.90p 73.40p 71.20p 72.00p 657838
11/10/2024 72.40p 73.00p 71.10p 73.00p 409325
10/10/2024 73.50p 73.50p 71.60p 71.80p 608571
09/10/2024 71.80p 72.60p 71.80p 72.40p 409358
08/10/2024 72.50p 73.43p 71.88p 72.20p 524833
07/10/2024 74.50p 75.02p 73.20p 73.20p 486745
04/10/2024 74.40p 74.70p 73.80p 74.50p 417063
03/10/2024 74.10p 74.60p 74.09p 74.50p 540694
02/10/2024 74.00p 74.87p 73.00p 74.30p 636469
01/10/2024 74.00p 75.20p 73.85p 75.10p 845406
30/09/2024 75.50p 75.50p 73.00p 74.60p 1214110
27/09/2024 74.70p 75.90p 74.00p 75.00p 764229
26/09/2024 75.40p 76.10p 74.90p 75.00p 1117693
25/09/2024 74.20p 75.10p 73.90p 74.80p 922414
24/09/2024 74.90p 75.30p 74.30p 74.40p 759200
23/09/2024 75.00p 76.30p 74.50p 74.90p 1059864
20/09/2024 75.00p 76.70p 74.00p 76.20p 1497191
19/09/2024 76.00p 77.40p 75.90p 75.80p 253571
18/09/2024 76.50p 77.30p 75.80p 75.80p 406586
17/09/2024 76.80p 77.40p 75.50p 76.70p 919525
16/09/2024 75.50p 76.90p 75.50p 76.70p 546811
13/09/2024 75.30p 76.80p 74.70p 76.20p 577509
12/09/2024 75.00p 75.80p 74.30p 75.50p 460357
11/09/2024 75.00p 75.40p 74.14p 75.00p 693882
10/09/2024 74.10p 75.40p 73.63p 74.80p 739266
09/09/2024 73.50p 75.40p 73.36p 74.40p 404466
06/09/2024 73.50p 74.70p 71.90p 74.00p 405895
05/09/2024 73.30p 74.80p 72.11p 74.40p 541875
04/09/2024 73.00p 73.90p 72.10p 73.70p 800231
03/09/2024 73.80p 74.71p 72.90p 73.40p 930720
30/08/2024 72.00p 75.00p 72.00p 74.50p 1526071
29/08/2024 74.20p 75.40p 72.88p 73.00p 835744
28/08/2024 74.10p 74.40p 73.30p 74.30p 409242
27/08/2024 75.00p 75.30p 73.39p 74.10p 744533
23/08/2024 75.40p 75.50p 73.12p 75.50p 596377
22/08/2024 73.00p 74.50p 72.42p 74.50p 825774
21/08/2024 74.00p 74.36p 73.20p 73.30p 735612
20/08/2024 74.20p 74.20p 73.10p 73.90p 320325
19/08/2024 72.10p 74.30p 73.15p 73.50p 282162
16/08/2024 72.10p 73.90p 72.10p 73.50p 1817331
15/08/2024 73.20p 74.20p 72.26p 73.60p 557059
14/08/2024 73.10p 74.50p 72.50p 73.00p 757260
13/08/2024 71.80p 73.40p 71.80p 73.30p 1206561
12/08/2024 73.70p 74.00p 72.43p 72.80p 402926
09/08/2024 73.90p 74.00p 72.80p 72.90p 509980
08/08/2024 74.00p 74.90p 71.88p 73.00p 1457726
07/08/2024 73.80p 75.30p 73.22p 75.20p 1097703
06/08/2024 73.00p 74.40p 72.27p 73.70p 1448228
05/08/2024 74.40p 76.50p 72.52p 72.90p 894966
02/08/2024 75.00p 76.50p 72.60p 75.90p 1600160
01/08/2024 73.50p 75.50p 72.65p 74.50p 1194371
31/07/2024 73.00p 73.50p 72.68p 73.30p 878640
30/07/2024 73.50p 74.00p 72.90p 72.90p 750338
29/07/2024 73.10p 74.60p 72.50p 74.10p 795599
26/07/2024 71.90p 72.80p 71.31p 72.50p 539373
25/07/2024 72.00p 72.00p 71.00p 71.30p 1121589
24/07/2024 72.10p 72.80p 71.30p 71.90p 1273892
23/07/2024 72.90p 72.90p 71.50p 72.00p 1234867
22/07/2024 72.00p 72.70p 71.75p 72.20p 509535
19/07/2024 71.50p 72.90p 71.50p 72.40p 665816
18/07/2024 71.50p 73.10p 71.00p 71.90p 1303481
17/07/2024 70.40p 72.00p 70.19p 72.00p 6124696
16/07/2024 69.50p 70.50p 68.42p 70.50p 947439
15/07/2024 68.70p 69.40p 68.00p 69.40p 1033442
12/07/2024 68.70p 69.40p 67.80p 68.60p 633388
11/07/2024 69.50p 69.50p 67.60p 67.60p 1229382
10/07/2024 67.00p 69.00p 66.61p 67.80p 1310063
09/07/2024 68.60p 69.90p 67.31p 67.70p 533274
08/07/2024 69.20p 69.80p 68.50p 68.60p 356545
05/07/2024 69.40p 69.50p 68.59p 69.20p 557699
04/07/2024 69.30p 69.40p 68.48p 68.80p 562779
03/07/2024 68.50p 69.00p 67.94p 69.00p 1218888
02/07/2024 68.60p 68.86p 68.04p 68.20p 435507
01/07/2024 68.40p 69.20p 67.10p 68.20p 460928
28/06/2024 68.90p 69.10p 67.00p 67.70p 1290987
27/06/2024 68.60p 68.60p 66.70p 67.00p 502214
26/06/2024 69.50p 69.50p 68.12p 68.40p 1185388
25/06/2024 68.50p 69.50p 68.04p 68.70p 905845
24/06/2024 66.60p 69.00p 66.39p 68.60p 1349435
21/06/2024 68.00p 68.70p 66.60p 67.70p 2133642
20/06/2024 66.00p 68.60p 66.00p 67.20p 2032953
19/06/2024 66.40p 67.10p 65.40p 66.70p 710273
18/06/2024 65.40p 66.60p 64.90p 66.60p 705583
17/06/2024 64.50p 64.90p 64.00p 64.80p 976770
14/06/2024 66.50p 66.50p 64.10p 64.20p 797776
13/06/2024 66.00p 66.90p 65.00p 65.50p 1153430
12/06/2024 64.10p 66.30p 64.10p 66.20p 2181999
11/06/2024 66.40p 67.20p 64.00p 64.30p 1399130
10/06/2024 67.40p 67.40p 65.50p 66.00p 938219
07/06/2024 67.50p 68.12p 65.70p 66.50p 1226208
06/06/2024 68.20p 68.20p 67.30p 67.40p 1930375
05/06/2024 67.30p 68.27p 67.00p 68.00p 355282
04/06/2024 68.30p 68.30p 66.50p 66.50p 1028657
03/06/2024 68.40p 68.90p 67.63p 67.90p 1381120
31/05/2024 66.00p 68.00p 66.00p 67.30p 1071854
30/05/2024 64.60p 67.90p 64.60p 67.20p 697148
29/05/2024 65.00p 66.30p 64.95p 65.90p 607334
28/05/2024 68.80p 68.80p 65.20p 65.20p 688615
24/05/2024 67.20p 68.02p 66.70p 67.00p 606652
23/05/2024 68.00p 69.30p 66.90p 68.00p 1168562
22/05/2024 68.80p 68.80p 67.30p 68.30p 658836
21/05/2024 68.60p 69.00p 67.00p 67.80p 501541
20/05/2024 68.60p 69.34p 68.30p 69.10p 580170
17/05/2024 69.00p 69.60p 67.50p 68.80p 415694
16/05/2024 69.20p 69.90p 68.20p 69.70p 2493788
15/05/2024 67.00p 69.30p 66.53p 68.80p 2332552
14/05/2024 66.90p 67.90p 66.10p 67.50p 411676
13/05/2024 68.90p 68.90p 66.20p 66.80p 1118670
10/05/2024 68.60p 69.00p 64.55p 68.40p 387843
09/05/2024 68.00p 69.10p 66.91p 68.20p 3090580
08/05/2024 67.00p 68.60p 66.50p 68.60p 581654
07/05/2024 67.60p 68.00p 66.70p 67.70p 1061808
03/05/2024 66.20p 68.00p 65.10p 67.50p 682527
02/05/2024 67.00p 68.05p 65.38p 66.20p 1729844
01/05/2024 66.10p 66.93p 64.90p 65.50p 387754
30/04/2024 66.00p 66.30p 64.50p 66.30p 1432351
29/04/2024 64.00p 64.90p 64.00p 64.40p 899209
26/04/2024 64.20p 65.29p 64.20p 64.20p 228856
25/04/2024 65.20p 65.90p 63.72p 64.20p 937079
24/04/2024 64.10p 65.00p 63.90p 65.00p 726951
23/04/2024 63.30p 64.80p 63.00p 64.60p 608034
22/04/2024 63.10p 64.90p 63.10p 64.30p 354341
19/04/2024 62.60p 63.60p 62.10p 63.00p 368792
18/04/2024 62.50p 63.50p 61.40p 63.50p 655169
17/04/2024 61.40p 62.70p 60.30p 60.30p 666741
16/04/2024 61.90p 62.10p 60.30p 60.30p 1356109
15/04/2024 61.60p 63.10p 61.50p 62.00p 697939
12/04/2024 61.40p 63.10p 61.00p 61.50p 679265
11/04/2024 60.80p 62.80p 60.60p 60.80p 647126
10/04/2024 62.60p 63.42p 60.50p 61.70p 979821
09/04/2024 63.00p 64.50p 62.00p 62.50p 816933
08/04/2024 64.50p 64.80p 63.00p 63.10p 640540
05/04/2024 64.00p 65.00p 63.87p 64.20p 246478
04/04/2024 64.10p 65.10p 63.48p 64.90p 761732
03/04/2024 65.50p 65.50p 63.80p 64.40p 758611
02/04/2024 64.10p 65.50p 62.60p 64.70p 1332149
28/03/2024 63.10p 65.20p 63.00p 65.20p 1726319
27/03/2024 63.10p 63.27p 62.50p 63.10p 1685323
26/03/2024 63.20p 63.70p 60.47p 63.30p 1532490
25/03/2024 63.90p 63.90p 61.81p 62.60p 894204
22/03/2024 62.90p 63.40p 62.00p 62.80p 454746
21/03/2024 63.90p 64.17p 62.50p 62.80p 670259
20/03/2024 62.50p 62.50p 62.20p 62.80p 389228
19/03/2024 62.50p 62.70p 61.10p 62.20p 620060
18/03/2024 63.50p 65.05p 61.80p 62.70p 884695
15/03/2024 63.90p 64.37p 62.90p 62.90p 1303851
14/03/2024 64.70p 65.10p 63.30p 63.70p 299622
13/03/2024 65.50p 65.50p 64.10p 64.80p 821127
12/03/2024 65.10p 65.90p 64.70p 65.90p 635216
11/03/2024 64.50p 65.50p 64.50p 65.10p 974766
08/03/2024 64.00p 65.70p 63.70p 65.20p 1927346
07/03/2024 63.90p 64.46p 63.65p 64.00p 583917
06/03/2024 63.70p 64.80p 63.70p 63.80p 605492
05/03/2024 65.40p 65.40p 62.50p 63.70p 420125
04/03/2024 65.20p 65.40p 63.60p 64.30p 375814
01/03/2024 64.90p 65.50p 63.50p 64.40p 618393
29/02/2024 62.00p 64.50p 62.00p 63.00p 2782062
28/02/2024 64.80p 64.80p 62.30p 63.40p 837378
27/02/2024 65.10p 66.70p 64.00p 64.70p 563022
26/02/2024 65.50p 66.46p 64.40p 64.90p 1923756
23/02/2024 65.90p 66.40p 64.50p 64.50p 629140
22/02/2024 65.10p 65.45p 64.56p 65.10p 816174
21/02/2024 65.60p 66.60p 64.82p 65.10p 588270
20/02/2024 64.70p 64.70p 63.80p 64.20p 453340
19/02/2024 63.60p 64.60p 63.10p 64.30p 775797
16/02/2024 64.60p 65.11p 63.50p 63.50p 663808
15/02/2024 63.00p 64.94p 62.60p 63.70p 669944
14/02/2024 63.40p 64.36p 62.50p 62.50p 827722
13/02/2024 63.00p 64.38p 62.21p 63.00p 1519717
12/02/2024 64.00p 64.30p 62.30p 63.70p 501815
09/02/2024 62.30p 62.81p 62.10p 62.20p 508040

*Close Price adjusted for both dividends and splits