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
24/12/2024 6.40p 6.71p 6.10p 6.55p 1878331
23/12/2024 6.35p 6.69p 5.81p 6.60p 1719214
20/12/2024 6.36p 6.53p 5.95p 6.53p 5145384
19/12/2024 7.96p 7.96p 5.91p 6.31p 5646582
18/12/2024 9.84p 11.00p 9.17p 9.37p 26215036
17/12/2024 8.82p 9.80p 8.29p 9.50p 13574810
16/12/2024 61.20p 61.20p 60.00p 60.80p 3147980
13/12/2024 60.60p 61.00p 60.23p 60.50p 5893741
12/12/2024 60.00p 61.00p 60.00p 60.60p 2004288
11/12/2024 60.50p 60.90p 60.10p 60.70p 2599330
10/12/2024 60.60p 60.80p 60.20p 60.60p 1875775
09/12/2024 60.30p 61.00p 60.20p 60.90p 903391
06/12/2024 60.60p 60.98p 60.55p 60.80p 353614
05/12/2024 60.80p 61.16p 60.37p 61.00p 1209125
04/12/2024 60.00p 61.17p 60.00p 60.40p 2180753
03/12/2024 61.40p 61.40p 60.50p 60.80p 1334870
02/12/2024 61.20p 61.90p 60.10p 60.70p 1360254
29/11/2024 60.50p 61.90p 60.38p 61.20p 844556
28/11/2024 60.70p 61.60p 60.40p 60.60p 264985
27/11/2024 60.00p 61.70p 60.00p 60.40p 549441
26/11/2024 60.00p 60.80p 60.00p 60.70p 1230761
25/11/2024 62.00p 62.00p 60.30p 60.70p 6606957
22/11/2024 60.60p 61.40p 60.20p 60.80p 373051
21/11/2024 60.60p 60.90p 60.20p 60.80p 1670891
20/11/2024 60.20p 60.80p 60.20p 60.50p 3059478
19/11/2024 60.30p 60.90p 60.30p 60.60p 4707744
18/11/2024 60.60p 60.70p 60.30p 60.30p 6569666
15/11/2024 60.70p 61.22p 60.17p 60.70p 1120518
14/11/2024 60.40p 62.00p 60.30p 60.40p 5914195
13/11/2024 61.40p 61.50p 61.00p 61.40p 576801
12/11/2024 61.50p 61.80p 61.30p 61.40p 863629
11/11/2024 61.30p 62.00p 60.67p 61.60p 1252242
08/11/2024 61.30p 61.90p 61.30p 61.60p 10964271
07/11/2024 60.50p 62.11p 60.50p 61.30p 1615769
06/11/2024 61.20p 61.50p 61.10p 61.30p 10178362
05/11/2024 61.00p 61.40p 61.00p 61.20p 769178
04/11/2024 60.80p 61.20p 60.80p 61.00p 273954
01/11/2024 60.50p 61.50p 60.50p 60.80p 1411002
31/10/2024 61.00p 61.30p 60.80p 60.90p 968524
30/10/2024 60.00p 61.20p 60.00p 61.00p 1020943
29/10/2024 61.00p 61.10p 60.90p 61.00p 1138888
28/10/2024 61.20p 61.40p 60.50p 60.90p 1639779
25/10/2024 61.20p 61.40p 60.85p 61.20p 527742
24/10/2024 61.40p 61.40p 60.70p 60.80p 1674787
23/10/2024 60.60p 61.00p 60.60p 60.80p 3041599
22/10/2024 61.00p 61.10p 60.60p 61.00p 1084689
21/10/2024 60.60p 61.40p 60.60p 60.80p 1184866
18/10/2024 60.50p 62.40p 60.11p 60.90p 818684
17/10/2024 61.00p 61.20p 60.70p 60.70p 2313691
16/10/2024 60.00p 61.70p 60.00p 60.90p 1680977
15/10/2024 61.20p 62.80p 61.00p 61.00p 2706934
14/10/2024 60.00p 61.36p 60.00p 61.20p 2369828
11/10/2024 60.10p 61.40p 60.10p 61.20p 830580
10/10/2024 61.20p 61.50p 61.20p 61.20p 2020940
09/10/2024 61.00p 61.30p 60.43p 61.30p 526246
08/10/2024 61.20p 61.30p 61.10p 61.20p 1962638
07/10/2024 61.10p 61.40p 61.10p 61.20p 2922283
04/10/2024 61.30p 61.50p 60.65p 61.30p 1673574
03/10/2024 61.50p 61.60p 61.15p 61.40p 1908182
02/10/2024 61.10p 61.60p 61.10p 61.40p 3435699
01/10/2024 61.10p 62.90p 61.10p 61.20p 2983566
30/09/2024 63.00p 63.00p 60.90p 61.10p 4128106
27/09/2024 62.20p 62.44p 60.50p 61.50p 28532976
26/09/2024 60.20p 60.40p 59.10p 60.00p 8836740
25/09/2024 58.00p 60.70p 56.60p 58.90p 3494347
24/09/2024 57.00p 57.50p 56.50p 57.10p 1788374
23/09/2024 58.00p 58.35p 56.80p 56.90p 385977
20/09/2024 57.00p 58.20p 56.90p 57.80p 1144748
19/09/2024 58.00p 59.70p 57.00p 57.90p 389026
18/09/2024 58.10p 58.60p 57.10p 57.30p 3967056
17/09/2024 58.60p 60.00p 58.00p 58.20p 471862
16/09/2024 59.10p 59.10p 57.88p 58.50p 604593
13/09/2024 57.60p 58.90p 57.60p 58.90p 2834720
12/09/2024 57.20p 58.10p 57.20p 57.70p 1322052
11/09/2024 57.10p 57.70p 57.00p 57.40p 1178102
10/09/2024 56.20p 57.50p 56.20p 57.30p 1241857
09/09/2024 56.40p 57.10p 55.92p 56.40p 437583
06/09/2024 56.30p 56.80p 55.50p 56.10p 690986
05/09/2024 56.00p 56.57p 54.10p 56.30p 590224
04/09/2024 55.00p 56.00p 55.00p 56.00p 445241
03/09/2024 55.10p 56.00p 55.10p 55.60p 2129221
02/09/2024 55.00p 57.40p 55.00p 55.00p 486701
30/08/2024 57.50p 57.50p 55.10p 56.40p 729747
29/08/2024 57.50p 57.50p 55.00p 55.30p 1434419
28/08/2024 55.90p 55.90p 54.95p 55.20p 609023
27/08/2024 55.30p 55.90p 54.87p 55.40p 530338
23/08/2024 55.50p 55.60p 54.60p 55.10p 1220706
22/08/2024 55.70p 57.40p 55.10p 55.40p 850197
21/08/2024 55.10p 56.00p 54.70p 55.10p 549090
20/08/2024 55.20p 55.90p 55.00p 55.10p 883742
19/08/2024 55.30p 57.50p 54.81p 55.80p 391923
16/08/2024 56.40p 57.50p 54.75p 55.00p 1625433
15/08/2024 57.80p 57.80p 54.50p 55.30p 1373675
14/08/2024 56.50p 56.60p 55.10p 55.90p 865238
13/08/2024 55.30p 56.40p 54.50p 55.40p 3492214
12/08/2024 55.70p 56.40p 54.37p 55.40p 2237530
09/08/2024 53.50p 56.38p 53.50p 54.60p 2016209
08/08/2024 54.70p 54.70p 53.06p 54.10p 1062308
07/08/2024 54.00p 54.40p 53.10p 54.40p 197898
06/08/2024 53.70p 54.60p 52.79p 53.50p 2148062
05/08/2024 53.10p 53.60p 52.60p 53.00p 614289
02/08/2024 54.40p 55.40p 53.50p 54.00p 792879
01/08/2024 55.10p 55.10p 53.20p 54.50p 811315
31/07/2024 54.10p 55.11p 53.89p 54.30p 1454578
30/07/2024 52.70p 55.00p 52.70p 54.40p 904661
29/07/2024 54.20p 54.60p 53.50p 54.00p 413799
26/07/2024 53.60p 54.20p 53.20p 54.00p 984627
25/07/2024 53.30p 53.96p 52.45p 53.50p 493135
24/07/2024 53.40p 53.88p 53.19p 53.40p 614943
23/07/2024 54.00p 54.30p 53.20p 53.60p 689223
22/07/2024 54.70p 55.20p 53.00p 53.00p 1364959
19/07/2024 56.00p 56.00p 53.25p 54.00p 1990134
18/07/2024 53.30p 54.30p 53.30p 54.00p 289761
17/07/2024 55.00p 55.00p 53.27p 54.00p 773591
16/07/2024 54.50p 54.55p 53.12p 54.30p 619906
15/07/2024 53.80p 54.90p 53.06p 53.80p 353546
12/07/2024 54.40p 54.83p 52.97p 53.50p 955271
11/07/2024 53.40p 54.20p 52.80p 54.20p 1140824
10/07/2024 52.50p 54.00p 52.50p 53.60p 448980
09/07/2024 53.30p 54.10p 52.60p 53.00p 662665
08/07/2024 53.90p 54.80p 53.10p 53.30p 1505997
05/07/2024 53.10p 53.90p 52.91p 53.40p 536855
04/07/2024 50.20p 53.10p 50.20p 53.00p 4076827
03/07/2024 51.00p 53.00p 50.88p 53.00p 2867207
02/07/2024 51.20p 52.70p 51.01p 52.00p 829734
01/07/2024 51.70p 52.50p 51.60p 52.00p 1572770
28/06/2024 50.10p 51.80p 50.10p 51.60p 696161
27/06/2024 50.10p 51.02p 50.10p 51.00p 696246
26/06/2024 51.30p 51.50p 50.69p 51.00p 629182
25/06/2024 51.40p 51.67p 50.00p 51.10p 874642
24/06/2024 50.80p 52.20p 50.49p 51.90p 2313035
21/06/2024 52.00p 52.00p 49.70p 50.70p 1253824
20/06/2024 50.20p 51.30p 50.20p 51.10p 1350272
19/06/2024 50.80p 51.50p 50.15p 50.40p 1462488
18/06/2024 50.50p 51.20p 49.26p 50.90p 2669861
17/06/2024 51.00p 51.80p 50.17p 50.70p 2357447
14/06/2024 51.30p 52.31p 50.40p 50.80p 3005089
13/06/2024 53.00p 53.50p 51.80p 52.10p 1133409
12/06/2024 51.30p 53.40p 51.30p 52.80p 2238214
11/06/2024 53.90p 53.90p 51.66p 52.00p 3214038
10/06/2024 52.90p 53.50p 52.90p 53.30p 485945
07/06/2024 53.30p 53.90p 52.80p 53.60p 985792
06/06/2024 53.50p 53.90p 53.10p 53.60p 1350027
05/06/2024 53.80p 53.80p 53.20p 53.40p 1739549
04/06/2024 53.10p 53.80p 51.93p 53.50p 1095638
03/06/2024 51.70p 53.08p 51.70p 52.30p 1150264
31/05/2024 53.60p 53.60p 51.70p 52.00p 1865092
30/05/2024 53.10p 53.50p 51.30p 52.10p 1239381
29/05/2024 53.30p 53.30p 51.80p 51.90p 1353424
28/05/2024 50.20p 53.60p 50.20p 53.30p 1765477
24/05/2024 51.60p 52.80p 51.35p 52.70p 978963
23/05/2024 51.90p 51.90p 51.10p 51.70p 1047946
22/05/2024 51.10p 52.00p 51.10p 51.80p 719530
21/05/2024 52.50p 52.50p 50.80p 51.50p 2108093
20/05/2024 52.00p 52.60p 51.25p 51.40p 797714
17/05/2024 51.50p 52.00p 50.50p 51.80p 1286541
16/05/2024 51.40p 52.22p 51.30p 51.40p 688031
15/05/2024 51.40p 53.00p 51.40p 52.90p 1347988
14/05/2024 50.20p 52.51p 50.20p 52.10p 1604645
13/05/2024 50.20p 52.30p 50.20p 51.90p 788590
10/05/2024 50.20p 52.40p 50.20p 51.20p 590846
09/05/2024 50.20p 51.90p 50.20p 51.70p 459408
08/05/2024 50.20p 52.90p 50.20p 51.30p 890180
07/05/2024 52.00p 53.00p 51.50p 51.80p 1640623
03/05/2024 51.20p 51.70p 50.75p 51.50p 582292
02/05/2024 51.10p 51.70p 50.00p 51.00p 2450688
01/05/2024 50.10p 51.33p 49.91p 50.50p 1379872
30/04/2024 52.40p 52.58p 50.30p 50.40p 892911
29/04/2024 52.00p 52.80p 51.89p 52.10p 703577
26/04/2024 52.50p 53.55p 52.10p 52.40p 2483989
25/04/2024 51.50p 52.50p 51.32p 52.40p 814125
24/04/2024 51.40p 51.70p 51.00p 51.20p 240969
23/04/2024 50.30p 51.40p 50.00p 51.40p 618324
22/04/2024 49.80p 50.20p 49.10p 50.00p 826162
19/04/2024 49.80p 49.80p 48.15p 48.65p 1070497
18/04/2024 49.75p 49.75p 48.96p 49.40p 860239
17/04/2024 49.00p 50.50p 49.00p 49.40p 2049016
16/04/2024 48.50p 49.45p 47.67p 48.90p 696923
15/04/2024 47.35p 49.65p 47.35p 49.15p 1553045
12/04/2024 49.15p 49.95p 48.10p 48.60p 563872
11/04/2024 47.15p 49.10p 47.15p 48.75p 1226724
10/04/2024 47.00p 48.15p 46.90p 47.95p 29843206
09/04/2024 48.65p 49.90p 47.14p 47.35p 1503770
08/04/2024 48.55p 48.80p 47.40p 47.75p 1241204
05/04/2024 48.20p 48.80p 47.15p 48.60p 1365618
04/04/2024 49.45p 50.55p 48.10p 48.50p 1855167
03/04/2024 50.00p 50.28p 48.59p 48.85p 1356961
02/04/2024 50.20p 52.10p 48.80p 49.00p 3766866
28/03/2024 53.60p 53.60p 48.90p 49.00p 9969350
27/03/2024 55.30p 55.86p 54.20p 54.20p 1502558
26/03/2024 53.90p 55.04p 52.71p 55.00p 1140243
25/03/2024 52.20p 53.50p 51.21p 52.90p 1705713
22/03/2024 51.80p 52.70p 51.00p 52.20p 1214255
21/03/2024 53.60p 54.06p 51.00p 52.10p 4265729
20/03/2024 54.00p 54.00p 53.90p 53.20p 548117
19/03/2024 54.00p 54.80p 53.76p 53.90p 348567
18/03/2024 54.40p 56.40p 52.23p 53.80p 640033
15/03/2024 56.00p 56.40p 53.40p 53.40p 1143852
14/03/2024 56.40p 56.40p 54.65p 55.50p 810978
13/03/2024 55.50p 55.80p 54.30p 55.00p 1901826

*Close Price adjusted for both dividends and splits