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
26/09/2023 70.50p 70.50p 67.70p 68.50p 521771
25/09/2023 68.00p 69.22p 67.70p 69.10p 362193
22/09/2023 69.00p 70.50p 68.50p 69.60p 459416
21/09/2023 66.70p 71.50p 66.70p 70.30p 630491
20/09/2023 67.20p 69.60p 67.20p 69.50p 982114
19/09/2023 66.60p 67.86p 66.40p 66.40p 289416
18/09/2023 68.20p 68.96p 66.00p 66.00p 593406
15/09/2023 69.10p 69.66p 67.80p 68.00p 564862
14/09/2023 67.90p 69.90p 67.90p 69.60p 436399
13/09/2023 68.50p 69.00p 67.60p 68.20p 1174863
12/09/2023 68.00p 68.50p 67.80p 68.30p 526062
11/09/2023 67.50p 68.40p 66.41p 67.80p 638428
08/09/2023 67.10p 68.10p 66.90p 67.30p 176049
07/09/2023 67.40p 68.40p 67.02p 67.60p 210843
06/09/2023 67.90p 68.40p 66.50p 67.80p 272793
05/09/2023 66.20p 68.40p 66.20p 67.30p 282458
04/09/2023 69.40p 69.90p 67.32p 67.50p 233499
01/09/2023 69.80p 70.30p 67.50p 67.80p 449490
31/08/2023 68.90p 70.00p 67.22p 68.90p 665696
30/08/2023 67.90p 68.90p 66.70p 68.40p 597874
29/08/2023 68.90p 68.90p 67.60p 68.40p 287621
25/08/2023 67.30p 69.60p 66.60p 67.60p 577557
24/08/2023 68.40p 70.30p 67.70p 67.80p 524952
23/08/2023 69.00p 69.00p 66.10p 68.40p 544278
22/08/2023 68.80p 68.80p 66.10p 66.60p 356426
21/08/2023 66.70p 68.80p 66.20p 66.30p 691093
18/08/2023 67.50p 67.90p 66.10p 67.00p 830959
17/08/2023 69.50p 69.50p 67.50p 67.50p 248860
16/08/2023 67.00p 68.80p 67.00p 68.60p 436243
15/08/2023 69.00p 71.80p 66.60p 68.30p 747799
14/08/2023 70.90p 70.90p 69.00p 70.00p 468949
11/08/2023 69.90p 71.50p 69.10p 69.30p 322474
10/08/2023 69.80p 71.60p 69.80p 71.10p 407498
09/08/2023 71.60p 71.60p 70.00p 71.20p 304532
08/08/2023 69.00p 70.70p 69.00p 70.40p 372931
07/08/2023 70.30p 71.40p 69.51p 70.40p 1103216
04/08/2023 70.10p 70.66p 69.70p 70.50p 685243
03/08/2023 69.10p 71.50p 68.86p 70.50p 530231
02/08/2023 70.00p 71.40p 69.82p 70.20p 508460
01/08/2023 70.10p 72.30p 70.10p 71.10p 486763
31/07/2023 71.00p 71.81p 70.10p 70.60p 349663
28/07/2023 72.50p 73.40p 70.30p 70.50p 235222
27/07/2023 72.00p 72.50p 71.00p 71.10p 765942
26/07/2023 72.50p 73.40p 71.46p 71.90p 356922
25/07/2023 74.60p 74.60p 72.10p 73.30p 412997
24/07/2023 74.70p 75.40p 72.50p 73.20p 341102
21/07/2023 74.30p 74.30p 73.00p 73.30p 474512
20/07/2023 73.40p 76.40p 72.33p 74.40p 540478
19/07/2023 71.50p 74.00p 71.21p 74.00p 911612
18/07/2023 70.10p 71.30p 69.20p 70.30p 417211
17/07/2023 70.30p 71.30p 69.50p 69.80p 432632
14/07/2023 71.70p 71.70p 71.00p 71.70p 788970
13/07/2023 71.00p 71.70p 69.51p 71.70p 237633
12/07/2023 69.60p 71.40p 68.69p 70.90p 416134
11/07/2023 70.00p 70.00p 68.00p 69.10p 465065
10/07/2023 68.60p 69.20p 67.22p 68.00p 648059
07/07/2023 69.20p 70.00p 68.00p 68.70p 528401
06/07/2023 70.50p 70.99p 69.00p 69.50p 272253
05/07/2023 70.10p 71.90p 69.05p 71.30p 633166
04/07/2023 71.30p 72.40p 70.30p 71.80p 345706
03/07/2023 71.00p 72.40p 70.00p 71.20p 414457
30/06/2023 70.80p 72.40p 70.00p 70.00p 454874
29/06/2023 71.10p 72.00p 70.00p 71.00p 310931
28/06/2023 71.10p 72.00p 70.00p 71.90p 649820
27/06/2023 71.20p 71.20p 69.70p 69.80p 336068
26/06/2023 71.50p 71.50p 69.64p 69.90p 395767
23/06/2023 73.30p 73.30p 69.42p 70.10p 1932729
22/06/2023 74.70p 76.20p 73.20p 73.20p 610175
21/06/2023 74.00p 76.60p 74.00p 75.50p 530036
20/06/2023 76.20p 76.30p 75.05p 75.80p 642596
19/06/2023 76.10p 77.90p 75.10p 75.40p 631110
16/06/2023 75.00p 78.54p 75.00p 77.00p 1262900
15/06/2023 75.70p 77.30p 75.13p 75.60p 1823536
14/06/2023 79.80p 79.80p 75.80p 76.20p 563896
13/06/2023 79.30p 79.80p 75.98p 76.70p 792504
12/06/2023 76.80p 79.70p 76.80p 79.20p 380800
09/06/2023 79.80p 79.80p 77.80p 78.40p 824851
08/06/2023 78.60p 78.60p 77.60p 78.40p 758067
07/06/2023 78.20p 79.40p 77.30p 77.30p 325451
06/06/2023 77.20p 79.10p 76.50p 78.00p 736650
05/06/2023 79.40p 79.57p 76.88p 78.70p 289110
02/06/2023 77.90p 78.42p 75.76p 78.40p 445271
01/06/2023 75.00p 76.90p 74.68p 75.80p 405381
31/05/2023 76.00p 77.10p 74.70p 74.90p 1618926
30/05/2023 77.50p 78.90p 76.40p 76.70p 841960
26/05/2023 79.90p 80.00p 77.60p 77.80p 995649
25/05/2023 80.40p 80.40p 78.00p 79.40p 681793
24/05/2023 77.50p 80.00p 77.01p 78.80p 713228
23/05/2023 74.40p 77.30p 74.40p 77.30p 596969
22/05/2023 75.30p 75.90p 74.20p 75.20p 1360456
19/05/2023 75.10p 75.90p 74.50p 75.10p 345976
18/05/2023 77.10p 77.70p 74.50p 74.70p 1166216
17/05/2023 77.00p 77.00p 74.20p 76.10p 483117
16/05/2023 77.20p 77.20p 75.00p 76.40p 460087
15/05/2023 77.00p 77.00p 74.10p 77.00p 616202
12/05/2023 75.40p 76.10p 75.00p 75.30p 419440
11/05/2023 76.00p 76.00p 73.20p 75.10p 552263
10/05/2023 74.90p 75.90p 73.90p 74.20p 370249
09/05/2023 73.20p 75.30p 73.20p 74.30p 993152
05/05/2023 74.90p 75.70p 73.70p 75.10p 383551
04/05/2023 74.70p 74.90p 73.83p 74.30p 483478
03/05/2023 74.00p 75.70p 73.74p 75.10p 819347
02/05/2023 77.20p 77.20p 74.77p 75.80p 269891
28/04/2023 75.50p 77.10p 75.10p 76.30p 663169
27/04/2023 75.40p 76.30p 74.25p 75.50p 342718
26/04/2023 74.00p 76.40p 74.00p 76.00p 835843
25/04/2023 74.80p 75.45p 73.78p 75.00p 390310
24/04/2023 75.30p 76.47p 75.20p 76.00p 757814
21/04/2023 74.80p 76.40p 74.20p 75.90p 906566
20/04/2023 76.00p 76.40p 74.20p 74.60p 409106
19/04/2023 73.70p 75.50p 72.50p 73.60p 476397
18/04/2023 75.50p 75.97p 74.40p 74.50p 457183
17/04/2023 77.00p 77.23p 74.60p 75.20p 380694
14/04/2023 75.10p 77.00p 73.30p 77.00p 913059
13/04/2023 74.90p 75.00p 74.10p 74.70p 403495
12/04/2023 73.70p 75.20p 72.60p 75.20p 864795
11/04/2023 73.60p 73.66p 72.20p 72.60p 771647
06/04/2023 73.50p 73.50p 70.90p 72.90p 481978
05/04/2023 70.70p 72.75p 70.20p 71.40p 845533
04/04/2023 70.90p 71.65p 68.24p 71.50p 748948
03/04/2023 69.50p 70.70p 69.50p 70.70p 1249590
31/03/2023 68.70p 69.90p 68.30p 69.30p 927026
30/03/2023 68.10p 69.40p 67.67p 69.10p 739122
29/03/2023 67.10p 68.00p 66.50p 66.90p 976283
28/03/2023 70.00p 70.80p 66.80p 67.10p 1317081
27/03/2023 70.90p 72.80p 70.00p 70.10p 458088
24/03/2023 70.10p 72.30p 69.50p 70.00p 608494
23/03/2023 71.80p 72.40p 70.04p 71.20p 596122
22/03/2023 70.80p 71.50p 70.07p 71.30p 499838
21/03/2023 72.20p 74.00p 71.65p 71.90p 732727
20/03/2023 71.00p 72.90p 70.37p 72.50p 763213
17/03/2023 72.60p 73.70p 71.00p 71.40p 1285925
16/03/2023 72.00p 73.24p 70.50p 71.80p 1286781
15/03/2023 71.80p 72.90p 69.90p 72.00p 525818
14/03/2023 71.20p 72.70p 70.10p 72.50p 746435
13/03/2023 71.00p 71.90p 68.75p 70.50p 671262
10/03/2023 70.20p 71.60p 70.01p 71.60p 837850
09/03/2023 74.00p 74.67p 70.60p 71.60p 1462548
08/03/2023 76.20p 77.50p 74.20p 74.20p 672158
07/03/2023 76.00p 77.50p 75.90p 76.40p 261945
06/03/2023 77.60p 77.60p 76.00p 76.00p 557735
03/03/2023 76.60p 78.00p 76.40p 76.40p 447154
02/03/2023 78.00p 78.00p 76.50p 76.50p 826252
01/03/2023 78.00p 78.00p 76.70p 77.00p 365062
28/02/2023 78.30p 78.30p 76.20p 76.20p 2142138
27/02/2023 77.80p 78.10p 76.75p 77.10p 451591
24/02/2023 77.50p 78.20p 77.00p 77.50p 291155
23/02/2023 77.00p 78.20p 76.60p 77.00p 1579348
22/02/2023 78.90p 78.90p 77.10p 78.00p 489532
21/02/2023 78.10p 78.80p 77.30p 77.90p 919650
20/02/2023 78.50p 78.80p 77.47p 78.40p 201329
17/02/2023 78.40p 78.90p 77.32p 78.00p 284657
16/02/2023 79.20p 79.60p 77.40p 78.00p 572890
15/02/2023 79.20p 79.80p 78.30p 78.30p 403729
14/02/2023 79.00p 79.20p 77.85p 78.70p 755875
13/02/2023 78.40p 79.00p 78.01p 78.20p 331858
10/02/2023 80.00p 80.00p 78.00p 78.00p 813601
09/02/2023 80.00p 80.00p 78.56p 78.70p 2569810
08/02/2023 80.50p 80.50p 79.18p 79.90p 289486
07/02/2023 79.60p 79.70p 78.50p 79.00p 466779
06/02/2023 80.10p 81.00p 79.20p 79.40p 600944
03/02/2023 80.40p 81.50p 80.20p 80.90p 399590
02/02/2023 81.00p 82.40p 80.23p 82.30p 573097
01/02/2023 78.80p 80.60p 77.02p 80.50p 663145
31/01/2023 80.00p 80.90p 76.70p 77.00p 774814
30/01/2023 80.10p 81.00p 80.00p 80.40p 111648
27/01/2023 80.40p 81.58p 80.00p 80.30p 489460
26/01/2023 81.00p 83.00p 80.40p 81.80p 580849
25/01/2023 80.90p 82.61p 80.40p 80.80p 359996
24/01/2023 80.90p 81.90p 79.98p 81.60p 315978
23/01/2023 81.20p 82.00p 80.20p 80.90p 521192
20/01/2023 81.20p 81.45p 80.10p 81.10p 654094
19/01/2023 82.50p 82.50p 79.50p 80.20p 888751
18/01/2023 82.00p 82.90p 81.10p 81.10p 758826
17/01/2023 81.70p 83.00p 81.30p 81.40p 494392
16/01/2023 81.50p 82.80p 80.10p 82.10p 409991
13/01/2023 80.50p 82.00p 79.10p 81.90p 586061
12/01/2023 79.00p 81.00p 78.45p 81.00p 391922
11/01/2023 78.70p 80.70p 77.80p 80.40p 1195373
10/01/2023 79.10p 80.00p 77.10p 78.00p 478829
09/01/2023 81.10p 81.80p 79.60p 79.60p 402192
06/01/2023 80.80p 81.80p 80.30p 80.30p 273345
05/01/2023 81.00p 81.70p 80.10p 80.20p 252633
04/01/2023 81.30p 81.70p 80.10p 81.40p 507360
03/01/2023 79.80p 81.00p 78.20p 80.70p 362535
30/12/2022 77.70p 79.90p 77.70p 79.90p 170647
29/12/2022 78.00p 79.70p 77.56p 79.50p 209216
28/12/2022 77.90p 78.60p 77.50p 78.10p 268296
23/12/2022 77.90p 77.90p 76.52p 77.50p 214590
22/12/2022 77.00p 77.70p 76.16p 76.60p 422463
21/12/2022 74.70p 76.90p 74.70p 76.70p 391240
20/12/2022 75.50p 76.20p 74.70p 75.70p 485314
19/12/2022 78.10p 80.00p 75.90p 76.20p 801879
16/12/2022 81.70p 82.41p 78.70p 79.60p 1249956
15/12/2022 82.90p 83.50p 81.70p 81.90p 341294
14/12/2022 81.80p 83.90p 81.80p 82.30p 515059
13/12/2022 82.90p 83.70p 81.98p 82.80p 265702
12/12/2022 82.60p 83.90p 82.10p 82.30p 427473
09/12/2022 82.00p 85.18p 81.20p 82.90p 537236
08/12/2022 84.00p 84.00p 81.60p 81.80p 272619

*Close Price adjusted for both dividends and splits