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
11/03/2024 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
08/02/2024 64.60p 64.86p 61.60p 62.70p 449525
07/02/2024 65.40p 66.40p 64.30p 64.30p 603877
06/02/2024 65.50p 65.60p 64.00p 65.10p 659258
05/02/2024 65.50p 66.50p 64.50p 65.00p 788528
02/02/2024 66.10p 68.40p 65.30p 65.30p 441970
01/02/2024 68.00p 68.00p 65.00p 66.00p 528600
31/01/2024 68.20p 68.80p 67.14p 67.40p 685507
30/01/2024 66.90p 67.51p 66.20p 66.80p 700617
29/01/2024 66.20p 67.40p 65.70p 66.60p 323108
26/01/2024 65.70p 67.30p 65.33p 66.60p 782240
25/01/2024 65.40p 65.60p 64.50p 65.60p 623529
24/01/2024 64.60p 65.60p 64.10p 65.10p 696596
23/01/2024 64.80p 66.00p 63.70p 64.00p 720999
22/01/2024 64.80p 64.80p 62.70p 64.20p 2901900
19/01/2024 63.80p 64.32p 62.10p 62.50p 3400470
18/01/2024 64.10p 64.70p 62.20p 62.50p 1269005
17/01/2024 64.10p 64.64p 61.90p 62.90p 897435
16/01/2024 66.00p 66.50p 64.80p 65.00p 998178
15/01/2024 67.20p 67.58p 65.10p 65.50p 429676
12/01/2024 69.40p 69.40p 65.10p 66.60p 1715160
11/01/2024 68.00p 69.70p 66.64p 66.80p 465570
10/01/2024 69.30p 69.30p 67.80p 67.80p 247719
09/01/2024 70.00p 70.00p 68.00p 68.20p 2660277
08/01/2024 69.20p 70.00p 69.00p 69.50p 2065887
05/01/2024 69.90p 70.50p 68.70p 70.00p 636167
04/01/2024 70.30p 71.10p 69.60p 70.40p 628247
03/01/2024 68.00p 71.00p 68.00p 70.20p 654444
02/01/2024 68.70p 70.00p 68.00p 70.00p 646097
29/12/2023 69.20p 70.60p 68.00p 69.20p 177106
28/12/2023 68.30p 69.40p 68.16p 69.20p 444112
27/12/2023 70.50p 70.50p 68.30p 69.60p 351585
22/12/2023 68.30p 70.20p 68.30p 70.20p 167054
21/12/2023 68.40p 70.60p 68.40p 69.60p 344091
20/12/2023 71.00p 71.10p 69.20p 70.10p 452709
19/12/2023 70.00p 70.00p 68.60p 69.00p 509952
18/12/2023 70.00p 70.00p 68.10p 68.40p 542860
15/12/2023 70.00p 70.00p 67.81p 68.60p 1062083
14/12/2023 67.50p 70.00p 66.00p 67.60p 917610
13/12/2023 67.50p 67.50p 66.00p 66.50p 800431
12/12/2023 67.50p 67.50p 65.90p 65.90p 556414
11/12/2023 67.00p 67.00p 65.10p 66.30p 523347
08/12/2023 67.00p 67.00p 65.70p 66.00p 1326338
07/12/2023 67.00p 67.00p 65.70p 65.70p 1490084
06/12/2023 65.50p 66.60p 65.05p 66.00p 5688879
05/12/2023 64.00p 65.40p 64.00p 65.40p 715205
04/12/2023 63.50p 65.80p 63.50p 63.90p 478017
01/12/2023 63.90p 65.00p 63.00p 64.80p 873526
30/11/2023 65.00p 65.20p 63.80p 63.90p 904918
29/11/2023 64.80p 65.90p 64.50p 65.00p 650152
28/11/2023 65.80p 65.88p 64.80p 65.20p 693139
27/11/2023 65.00p 66.10p 64.30p 65.80p 633302
24/11/2023 65.20p 65.60p 64.10p 64.20p 1365865
23/11/2023 66.00p 66.70p 65.10p 65.30p 548536
22/11/2023 66.00p 67.50p 65.00p 66.10p 981509
21/11/2023 68.00p 68.20p 65.00p 65.00p 757801
20/11/2023 68.40p 68.50p 67.00p 67.80p 491145
17/11/2023 65.60p 68.00p 65.60p 68.00p 3203133
16/11/2023 67.20p 67.50p 65.40p 65.40p 465108
15/11/2023 69.00p 69.00p 67.30p 67.30p 561033
14/11/2023 66.30p 68.30p 64.80p 68.30p 1307359
13/11/2023 66.40p 66.40p 63.85p 64.80p 270026
10/11/2023 64.20p 64.78p 63.40p 64.00p 3118749
09/11/2023 65.50p 67.80p 64.26p 65.00p 464272
08/11/2023 68.00p 68.50p 65.80p 65.80p 4187460
07/11/2023 67.20p 69.00p 66.50p 66.50p 983238
06/11/2023 68.60p 71.50p 68.20p 68.60p 278834
03/11/2023 69.60p 70.90p 68.70p 70.50p 1528248
02/11/2023 66.00p 70.90p 65.50p 69.60p 1085205
01/11/2023 65.70p 66.10p 65.00p 65.30p 550072
31/10/2023 64.00p 65.05p 64.00p 65.00p 622148
30/10/2023 64.60p 64.90p 61.84p 64.00p 447640
27/10/2023 63.60p 63.60p 63.00p 63.40p 525240
26/10/2023 62.80p 63.30p 60.50p 63.30p 560810
25/10/2023 63.00p 63.69p 60.41p 61.60p 539320
24/10/2023 63.40p 63.70p 62.10p 63.50p 298248
23/10/2023 65.20p 65.20p 62.30p 62.40p 530252
20/10/2023 65.60p 66.00p 63.40p 64.00p 686928
19/10/2023 67.00p 67.40p 64.60p 64.80p 234939
18/10/2023 65.30p 66.83p 65.20p 65.70p 381624
17/10/2023 67.40p 67.40p 65.10p 67.20p 739114
16/10/2023 67.50p 68.60p 65.00p 65.30p 642197
13/10/2023 68.70p 68.70p 66.20p 66.20p 619735
12/10/2023 66.90p 68.90p 66.90p 68.00p 1271681
11/10/2023 67.10p 68.50p 65.80p 68.20p 1363556
10/10/2023 66.60p 66.60p 65.50p 66.00p 775661
09/10/2023 67.00p 67.80p 65.70p 65.70p 535892
06/10/2023 67.60p 67.90p 66.30p 66.90p 554806
05/10/2023 66.80p 67.70p 65.30p 67.10p 523541
04/10/2023 67.60p 67.90p 65.20p 66.00p 445759
03/10/2023 67.00p 68.00p 65.54p 66.30p 500460
02/10/2023 68.10p 69.40p 67.10p 67.10p 470724
29/09/2023 69.00p 69.40p 67.20p 68.30p 445994
28/09/2023 68.00p 69.40p 67.14p 67.70p 507772
27/09/2023 69.80p 70.37p 66.90p 67.90p 700358
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

*Close Price adjusted for both dividends and splits