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
11/08/2025 77.10p 77.42p 75.10p 75.40p 581083
08/08/2025 76.60p 77.00p 75.75p 76.60p 365863
07/08/2025 76.60p 78.00p 75.70p 76.20p 591377
06/08/2025 77.30p 77.62p 76.80p 77.20p 686877
05/08/2025 77.90p 78.60p 77.10p 77.10p 376571
04/08/2025 77.90p 78.30p 76.90p 77.70p 634776
01/08/2025 77.50p 78.20p 76.50p 77.30p 740077
31/07/2025 78.80p 79.04p 77.90p 78.50p 549355
30/07/2025 79.00p 80.30p 77.60p 78.20p 638069
29/07/2025 79.20p 79.70p 77.80p 79.00p 953613
28/07/2025 79.00p 79.90p 78.80p 79.00p 1190301
25/07/2025 79.10p 79.49p 78.50p 79.30p 686390
24/07/2025 81.10p 81.10p 78.70p 79.70p 761536
23/07/2025 79.80p 80.40p 79.10p 79.10p 508906
22/07/2025 79.00p 80.20p 79.00p 80.00p 637858
21/07/2025 78.50p 81.10p 78.50p 80.10p 2598910
18/07/2025 78.50p 79.60p 78.50p 79.50p 739304
17/07/2025 80.40p 80.44p 79.00p 79.00p 2201357
16/07/2025 79.50p 80.00p 79.00p 79.40p 575519
15/07/2025 81.10p 81.30p 79.70p 79.90p 676382
14/07/2025 81.00p 81.00p 78.60p 80.50p 686115
11/07/2025 79.00p 79.40p 78.60p 79.10p 707622
10/07/2025 79.20p 80.00p 78.60p 79.30p 548077
09/07/2025 78.50p 81.10p 78.50p 79.30p 798195
08/07/2025 80.00p 80.70p 78.88p 79.30p 738527
07/07/2025 80.50p 81.40p 79.80p 80.10p 777239
04/07/2025 79.50p 79.80p 78.90p 79.70p 566845
03/07/2025 80.40p 80.50p 79.20p 79.50p 540779
02/07/2025 79.70p 80.63p 78.90p 78.90p 717369
01/07/2025 81.40p 81.40p 79.70p 80.40p 505938
30/06/2025 80.90p 81.20p 79.80p 80.40p 1041548
27/06/2025 82.10p 82.10p 79.90p 80.90p 692371
26/06/2025 81.00p 82.30p 80.00p 80.00p 1157162
25/06/2025 81.00p 81.50p 80.62p 80.70p 605226
24/06/2025 80.00p 81.30p 80.00p 80.50p 579404
23/06/2025 80.40p 81.00p 79.70p 80.00p 847738
20/06/2025 80.00p 81.10p 79.79p 80.30p 3481115
19/06/2025 83.00p 83.00p 80.20p 80.30p 728277
18/06/2025 81.30p 82.90p 81.00p 81.40p 2011980
17/06/2025 80.80p 82.17p 80.80p 81.20p 923969
16/06/2025 80.70p 82.00p 80.52p 81.90p 1206677
13/06/2025 79.00p 81.40p 79.00p 81.40p 6297828
12/06/2025 80.10p 81.00p 79.60p 80.90p 1330596
11/06/2025 80.50p 81.10p 79.50p 80.60p 1052036
10/06/2025 80.00p 81.70p 78.70p 80.10p 1469161
09/06/2025 78.70p 79.90p 77.80p 79.90p 1170104
06/06/2025 78.90p 78.90p 77.35p 78.40p 1016511
05/06/2025 76.50p 78.30p 76.50p 77.80p 1403049
04/06/2025 77.70p 78.10p 77.13p 77.50p 842238
03/06/2025 78.00p 78.80p 76.00p 77.60p 859579
02/06/2025 77.00p 78.10p 77.00p 77.50p 6677473
30/05/2025 78.00p 78.00p 77.00p 77.50p 1077852
29/05/2025 77.40p 77.90p 76.75p 77.70p 553545
28/05/2025 75.60p 77.00p 74.86p 76.90p 1427827
27/05/2025 74.60p 75.00p 72.92p 74.90p 4257784
23/05/2025 74.30p 74.90p 72.60p 73.50p 1332578
22/05/2025 74.40p 74.90p 72.21p 73.70p 1930658
21/05/2025 71.50p 73.30p 71.50p 72.70p 1042591
20/05/2025 75.20p 75.20p 73.08p 73.40p 1179526
19/05/2025 73.00p 74.20p 73.00p 73.40p 1779974
16/05/2025 71.60p 74.60p 71.60p 74.50p 833845
15/05/2025 73.00p 73.80p 71.60p 73.70p 1103407
14/05/2025 72.50p 73.52p 72.06p 73.50p 2907326
13/05/2025 74.10p 75.15p 72.90p 72.90p 1207603
12/05/2025 74.60p 76.30p 74.20p 74.50p 1466164
09/05/2025 75.00p 77.03p 74.83p 75.40p 1536576
08/05/2025 76.00p 76.80p 75.53p 75.80p 821343
07/05/2025 77.80p 77.80p 76.10p 76.50p 1337954
06/05/2025 77.10p 77.50p 76.77p 76.80p 522733
02/05/2025 76.70p 76.90p 75.91p 76.70p 930912
01/05/2025 76.10p 76.20p 75.02p 75.80p 797109
30/04/2025 76.40p 76.60p 75.17p 76.00p 1529747
29/04/2025 75.00p 76.20p 75.00p 75.00p 1186085
28/04/2025 73.50p 75.30p 73.50p 74.90p 510671
25/04/2025 75.50p 75.50p 73.70p 74.50p 561004
24/04/2025 74.30p 74.70p 72.38p 74.10p 1300188
23/04/2025 73.50p 74.30p 72.20p 72.20p 846740
22/04/2025 73.00p 73.95p 71.85p 72.80p 653120
17/04/2025 69.60p 72.60p 69.60p 72.50p 894121
16/04/2025 71.00p 71.40p 70.60p 71.20p 1697416
15/04/2025 69.00p 71.30p 69.00p 71.00p 889223
14/04/2025 67.90p 69.90p 67.90p 69.80p 744875
11/04/2025 67.40p 68.10p 66.20p 67.90p 358181
10/04/2025 66.10p 68.50p 66.10p 66.80p 716281
09/04/2025 68.50p 68.50p 64.13p 64.60p 858478
08/04/2025 68.10p 68.10p 66.35p 68.10p 1247920
07/04/2025 69.00p 69.00p 64.90p 66.20p 2517229
04/04/2025 74.00p 74.40p 69.50p 69.90p 2229801
03/04/2025 72.70p 74.00p 71.90p 73.60p 1429215
02/04/2025 72.40p 72.70p 71.70p 72.40p 881658
01/04/2025 72.00p 73.20p 71.50p 71.80p 981790
31/03/2025 72.80p 73.00p 71.70p 71.70p 1318203
28/03/2025 69.50p 72.80p 69.50p 72.40p 1121990
27/03/2025 71.50p 71.70p 70.50p 71.00p 1340125
26/03/2025 72.50p 72.50p 71.10p 71.40p 851277
25/03/2025 71.50p 72.40p 70.10p 71.70p 809282
24/03/2025 70.50p 72.20p 70.10p 70.70p 1211472
21/03/2025 71.30p 71.70p 70.40p 71.50p 2294085
20/03/2025 71.30p 71.30p 70.30p 71.00p 1095466
19/03/2025 71.60p 71.60p 69.70p 70.40p 954973
18/03/2025 70.30p 71.00p 69.80p 70.30p 1479000
17/03/2025 67.10p 70.70p 67.10p 70.10p 1174814
14/03/2025 68.00p 69.00p 67.26p 68.80p 879363
13/03/2025 68.50p 68.50p 67.20p 67.20p 1994391
12/03/2025 67.70p 68.20p 67.27p 67.50p 1333604
11/03/2025 65.20p 67.70p 65.20p 67.20p 4555609
10/03/2025 65.30p 67.00p 65.30p 67.00p 2174290
07/03/2025 62.50p 65.50p 62.50p 65.00p 929682
06/03/2025 66.40p 66.50p 63.40p 64.00p 1355046
05/03/2025 64.50p 67.10p 64.50p 66.00p 1777701
04/03/2025 65.00p 67.20p 65.00p 65.80p 1835393
03/03/2025 65.80p 65.90p 64.71p 65.20p 2616727
28/02/2025 64.20p 65.10p 63.80p 64.80p 14755328
27/02/2025 66.70p 66.70p 64.30p 65.20p 2044614
26/02/2025 65.60p 66.70p 64.00p 65.20p 1237872
25/02/2025 66.00p 66.80p 65.20p 65.90p 1657722
24/02/2025 65.00p 67.50p 65.00p 66.00p 2484559
21/02/2025 67.50p 67.50p 65.50p 66.80p 1149845
20/02/2025 65.50p 66.88p 65.10p 65.80p 1665385
19/02/2025 65.00p 66.20p 65.00p 65.50p 2366299
18/02/2025 65.50p 65.70p 65.20p 65.60p 1687462
17/02/2025 65.00p 66.80p 65.00p 65.50p 2084232
14/02/2025 67.50p 67.50p 65.70p 66.30p 1272357
13/02/2025 65.50p 66.30p 64.40p 66.00p 1356689
12/02/2025 64.00p 66.20p 64.00p 65.00p 2605679
11/02/2025 66.20p 66.60p 64.40p 64.90p 2736751
10/02/2025 67.00p 68.00p 66.20p 66.20p 2211797
07/02/2025 63.00p 67.00p 63.00p 66.60p 1493390
06/02/2025 64.00p 65.10p 63.00p 65.00p 2233189
05/02/2025 63.20p 64.20p 63.00p 64.20p 1104578
04/02/2025 62.40p 64.90p 62.40p 63.20p 740324
03/02/2025 64.90p 65.30p 63.80p 63.80p 888165
31/01/2025 64.00p 65.50p 63.16p 65.20p 1175566
30/01/2025 63.50p 63.60p 61.90p 63.60p 1743741
29/01/2025 63.50p 63.50p 61.60p 61.70p 1805430
28/01/2025 61.40p 63.20p 61.40p 62.70p 1365080
27/01/2025 60.10p 61.40p 60.10p 61.10p 802427
24/01/2025 60.20p 61.80p 60.00p 60.60p 1352411
23/01/2025 60.00p 62.30p 60.00p 61.00p 2055603
22/01/2025 61.30p 64.10p 60.50p 60.50p 1637383
21/01/2025 62.80p 63.90p 61.03p 61.20p 2023621
20/01/2025 62.50p 64.00p 61.00p 61.00p 1336440
17/01/2025 62.60p 63.60p 62.10p 62.50p 517618
16/01/2025 62.00p 62.30p 61.00p 62.30p 739026
15/01/2025 62.10p 62.60p 61.40p 62.00p 914053
14/01/2025 60.40p 61.10p 60.30p 60.40p 722289
13/01/2025 60.00p 61.50p 59.54p 60.30p 928944
10/01/2025 62.10p 62.10p 59.60p 59.70p 1230668
09/01/2025 60.20p 61.40p 59.70p 61.00p 800557
08/01/2025 62.00p 64.10p 60.00p 60.50p 1324013
07/01/2025 62.10p 63.00p 61.60p 61.90p 1576468
06/01/2025 65.00p 65.00p 62.00p 62.00p 2022962
03/01/2025 63.10p 63.60p 63.10p 63.30p 371950
02/01/2025 63.00p 64.30p 63.00p 63.70p 507602
31/12/2024 63.20p 64.40p 63.20p 64.00p 349265
30/12/2024 63.20p 63.60p 62.60p 63.60p 566202
27/12/2024 62.00p 63.80p 62.00p 63.60p 342352
24/12/2024 65.00p 65.00p 62.90p 63.40p 517711
23/12/2024 63.70p 63.70p 62.61p 63.00p 979423
20/12/2024 63.40p 64.05p 63.20p 63.50p 2963113
19/12/2024 64.40p 64.90p 63.20p 64.00p 1495248
18/12/2024 65.50p 65.50p 64.01p 64.70p 1143931
17/12/2024 64.30p 65.20p 63.20p 64.70p 1154944
16/12/2024 67.00p 67.45p 64.50p 65.20p 813507
13/12/2024 66.80p 67.60p 65.80p 66.40p 977598
12/12/2024 67.50p 68.17p 66.80p 66.80p 1139339
11/12/2024 67.50p 69.40p 67.50p 67.50p 620033
10/12/2024 70.00p 70.00p 67.79p 68.40p 767276
09/12/2024 68.20p 69.10p 67.80p 67.80p 472939
06/12/2024 70.00p 70.00p 68.50p 68.50p 1951781
05/12/2024 69.30p 69.30p 68.20p 69.00p 301972
04/12/2024 69.00p 69.50p 68.00p 69.10p 387296
03/12/2024 70.00p 70.00p 68.10p 68.70p 434313
02/12/2024 68.90p 69.10p 68.20p 68.80p 642060
29/11/2024 68.60p 69.30p 68.40p 68.70p 1538518
28/11/2024 69.40p 69.60p 68.51p 69.10p 479481
27/11/2024 67.50p 69.80p 67.50p 69.20p 812197
26/11/2024 69.90p 69.90p 68.56p 69.10p 458667
25/11/2024 69.40p 69.70p 68.85p 69.60p 1203346
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

*Close Price adjusted for both dividends and splits