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
31/05/2023 50.10p 51.60p 48.75p 48.75p 538177
30/05/2023 50.80p 52.10p 49.92p 50.20p 801434
26/05/2023 51.90p 51.90p 49.65p 49.80p 419478
25/05/2023 51.20p 51.70p 49.40p 49.60p 664119
24/05/2023 50.40p 52.50p 49.05p 51.40p 3824962
23/05/2023 48.75p 49.50p 48.45p 48.80p 936939
22/05/2023 49.25p 50.20p 48.80p 48.90p 1253528
19/05/2023 49.30p 50.00p 48.55p 49.00p 2862593
18/05/2023 49.70p 50.00p 48.55p 49.00p 1123987
17/05/2023 50.20p 51.62p 49.70p 49.70p 1164243
16/05/2023 51.90p 52.50p 50.90p 50.90p 822091
15/05/2023 51.10p 51.50p 49.90p 51.20p 3327388
12/05/2023 52.00p 52.51p 50.00p 50.90p 878778
11/05/2023 52.10p 53.80p 51.80p 51.80p 1163433
10/05/2023 52.90p 53.20p 51.64p 52.20p 911580
09/05/2023 52.70p 53.90p 51.56p 51.90p 1083903
05/05/2023 53.30p 53.90p 52.50p 52.70p 553328
04/05/2023 53.90p 56.40p 52.79p 53.10p 945552
03/05/2023 54.00p 55.60p 53.50p 53.90p 687676
02/05/2023 54.90p 56.90p 54.00p 54.70p 553548
28/04/2023 56.00p 56.90p 54.10p 55.00p 1067048
27/04/2023 55.00p 56.90p 54.63p 54.70p 923743
26/04/2023 54.80p 56.50p 54.10p 54.50p 437847
25/04/2023 55.30p 56.17p 54.02p 54.80p 506211
24/04/2023 56.50p 57.40p 55.00p 55.00p 423326
21/04/2023 55.00p 56.40p 55.00p 56.00p 346487
20/04/2023 56.00p 56.50p 55.50p 56.00p 550130
19/04/2023 56.80p 57.90p 55.00p 55.20p 730188
18/04/2023 57.10p 57.90p 56.20p 56.40p 199054
17/04/2023 56.70p 57.70p 56.40p 57.00p 430426
14/04/2023 57.00p 57.90p 56.40p 56.50p 771248
13/04/2023 55.30p 57.10p 55.27p 57.10p 827174
12/04/2023 54.60p 55.50p 54.45p 55.50p 684562
11/04/2023 54.70p 54.90p 53.55p 54.40p 1045097
06/04/2023 54.20p 54.60p 53.30p 54.00p 918802
05/04/2023 54.40p 54.90p 53.00p 53.70p 568729
04/04/2023 54.40p 54.50p 53.80p 54.00p 830181
03/04/2023 52.00p 54.90p 52.00p 53.60p 1481538
31/03/2023 54.30p 54.40p 52.23p 53.90p 880377
30/03/2023 53.20p 54.40p 52.07p 53.70p 506713
29/03/2023 52.80p 54.90p 52.04p 52.40p 875119
28/03/2023 54.20p 56.60p 52.30p 52.90p 977376
27/03/2023 55.60p 56.60p 53.80p 54.20p 544041
24/03/2023 55.50p 55.50p 53.60p 54.10p 812903
23/03/2023 54.60p 55.70p 53.00p 55.70p 2157756
22/03/2023 55.60p 57.90p 54.90p 55.00p 630588
21/03/2023 57.80p 58.02p 56.80p 57.00p 504181
20/03/2023 57.20p 58.14p 55.70p 57.80p 799165
17/03/2023 57.90p 59.67p 56.90p 56.90p 972854
16/03/2023 58.10p 59.70p 57.10p 58.00p 291263
15/03/2023 59.40p 59.40p 57.90p 59.00p 425326
14/03/2023 57.40p 59.39p 57.00p 59.20p 608101
13/03/2023 56.40p 58.00p 56.40p 57.70p 671538
10/03/2023 56.30p 57.36p 56.00p 56.70p 512983
09/03/2023 61.10p 61.20p 54.81p 57.60p 838978
08/03/2023 60.10p 62.00p 59.40p 60.20p 637447
07/03/2023 61.50p 62.30p 60.00p 60.00p 647075
06/03/2023 61.20p 61.80p 60.30p 61.40p 199693
03/03/2023 61.00p 62.20p 60.30p 60.30p 545545
02/03/2023 62.00p 63.00p 60.10p 60.30p 231270
01/03/2023 61.20p 63.90p 61.00p 62.20p 228545
28/02/2023 63.20p 63.90p 61.30p 61.90p 421990
27/02/2023 61.80p 63.90p 61.30p 62.30p 508776
24/02/2023 62.10p 63.30p 61.60p 61.90p 409509
23/02/2023 65.90p 65.90p 62.10p 62.30p 417704
22/02/2023 63.60p 65.10p 63.00p 63.00p 225441
21/02/2023 64.40p 64.95p 63.50p 63.50p 304812
20/02/2023 63.60p 64.90p 63.50p 64.20p 325946
17/02/2023 64.60p 65.20p 63.57p 65.00p 392315
16/02/2023 64.10p 66.19p 63.70p 65.10p 544417
15/02/2023 66.30p 67.40p 63.80p 63.80p 532954
14/02/2023 66.90p 67.60p 64.80p 67.60p 661744
13/02/2023 67.00p 67.00p 64.70p 65.10p 536752
10/02/2023 67.00p 67.00p 64.65p 66.00p 293606
09/02/2023 65.10p 67.23p 64.95p 65.50p 520611
08/02/2023 67.00p 68.00p 65.80p 67.40p 526405
07/02/2023 67.50p 67.90p 66.30p 67.60p 308121
06/02/2023 66.20p 66.90p 65.00p 66.40p 404044
03/02/2023 67.00p 67.00p 65.00p 66.00p 462774
02/02/2023 65.60p 66.90p 64.10p 66.30p 454614
01/02/2023 68.10p 68.50p 65.40p 65.40p 369026
31/01/2023 69.60p 69.90p 66.00p 66.00p 726390
30/01/2023 67.50p 71.00p 67.20p 69.50p 505557
27/01/2023 66.80p 70.00p 66.80p 69.60p 582974
26/01/2023 67.00p 70.00p 66.90p 70.00p 733077
25/01/2023 66.40p 68.52p 66.30p 66.50p 526207
24/01/2023 66.70p 67.58p 66.30p 66.60p 284796
23/01/2023 67.00p 69.30p 66.80p 67.10p 469346
20/01/2023 67.10p 69.03p 66.28p 66.70p 699031
19/01/2023 66.70p 69.50p 66.70p 67.10p 1670287
18/01/2023 67.80p 69.20p 67.10p 67.10p 803351
17/01/2023 67.90p 69.40p 67.10p 67.10p 481226
16/01/2023 68.00p 69.00p 67.50p 68.40p 704587
13/01/2023 67.20p 73.38p 65.50p 67.80p 1625294
12/01/2023 64.80p 67.30p 63.73p 65.70p 495139
11/01/2023 63.40p 65.30p 63.11p 65.20p 476464
10/01/2023 64.60p 64.60p 63.60p 63.80p 534878
09/01/2023 64.00p 64.60p 63.60p 63.90p 401044
06/01/2023 63.50p 64.33p 62.91p 63.90p 636875
05/01/2023 63.00p 65.59p 62.80p 64.00p 628638
04/01/2023 63.00p 64.80p 62.56p 64.80p 711951
03/01/2023 63.60p 63.80p 61.98p 63.40p 704416
30/12/2022 62.00p 63.00p 61.22p 62.40p 250572
29/12/2022 62.60p 62.60p 60.98p 61.00p 230456
28/12/2022 58.00p 62.90p 58.00p 62.30p 1209933
23/12/2022 58.90p 61.10p 57.81p 60.30p 523978
22/12/2022 57.50p 58.90p 57.50p 57.60p 556292
21/12/2022 58.40p 58.80p 55.50p 57.70p 481982
20/12/2022 55.00p 57.90p 55.00p 56.00p 509010
19/12/2022 56.50p 58.90p 55.10p 56.00p 695607
16/12/2022 58.00p 58.89p 55.80p 55.90p 422414
15/12/2022 58.00p 59.17p 57.80p 58.00p 311593
14/12/2022 56.50p 59.80p 56.50p 58.70p 724246
13/12/2022 58.30p 59.00p 56.79p 58.00p 879448
12/12/2022 57.60p 58.12p 55.90p 56.50p 843296
09/12/2022 56.10p 58.09p 56.10p 56.50p 919653
08/12/2022 56.40p 58.10p 56.18p 56.20p 520503
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

*Close Price adjusted for both dividends and splits