Standard Life Investments Property Income Trust Ltd. (SLI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Standard Life Investments Property Income Trust Ltd.

Date Open High Low Close* Volume
16/06/2022 79.30p 79.80p 78.94p 79.00p 413432
15/06/2022 79.20p 80.40p 79.20p 79.60p 548808
14/06/2022 79.60p 80.50p 79.58p 79.60p 266058
13/06/2022 79.80p 80.50p 79.32p 79.80p 792185
10/06/2022 79.60p 80.30p 79.60p 80.00p 774681
09/06/2022 80.20p 80.60p 80.00p 80.00p 639937
08/06/2022 81.00p 81.00p 80.00p 80.00p 668773
07/06/2022 81.00p 81.90p 80.50p 80.50p 526164
06/06/2022 81.40p 82.40p 80.40p 80.80p 1930119
01/06/2022 80.50p 81.50p 80.10p 80.10p 526405
31/05/2022 80.00p 80.57p 80.00p 80.50p 868521
30/05/2022 80.20p 80.80p 79.42p 80.20p 948481
27/05/2022 80.20p 80.58p 79.40p 80.00p 2171789
26/05/2022 82.70p 82.70p 80.00p 80.10p 489121
25/05/2022 80.20p 80.80p 79.90p 80.10p 993705
24/05/2022 80.50p 81.30p 80.00p 80.10p 586266
23/05/2022 80.30p 81.36p 80.00p 80.40p 453116
20/05/2022 80.90p 81.90p 79.96p 80.00p 913859
19/05/2022 82.00p 82.00p 80.00p 80.20p 786187
18/05/2022 81.00p 82.00p 80.25p 80.70p 799828
17/05/2022 80.00p 81.52p 79.46p 80.60p 2138662
16/05/2022 79.90p 81.10p 78.89p 80.00p 1857007
13/05/2022 78.50p 80.18p 78.50p 79.30p 1529737
12/05/2022 80.50p 80.80p 78.60p 78.60p 1248786
11/05/2022 82.60p 82.89p 80.80p 80.80p 1638737
10/05/2022 82.80p 82.80p 80.40p 82.00p 1259849
09/05/2022 83.10p 83.10p 80.00p 81.00p 679544
06/05/2022 81.90p 83.20p 80.47p 81.60p 987319
05/05/2022 83.10p 83.50p 81.90p 81.90p 576042
04/05/2022 83.00p 83.00p 81.20p 82.00p 976510
03/05/2022 83.00p 84.79p 81.10p 81.20p 1176559
29/04/2022 83.70p 84.20p 81.90p 82.40p 834464
28/04/2022 84.00p 85.00p 83.79p 83.80p 366025
27/04/2022 85.00p 85.00p 82.30p 83.60p 785210
26/04/2022 83.40p 85.00p 83.40p 84.30p 350675
25/04/2022 84.00p 84.97p 82.67p 84.00p 652927
22/04/2022 85.30p 86.80p 85.00p 85.00p 289945
21/04/2022 86.10p 87.00p 86.10p 86.10p 400590
20/04/2022 86.60p 87.09p 86.10p 86.10p 523523
19/04/2022 88.50p 88.50p 86.80p 86.90p 651878
18/04/2022 87.00p 88.50p 87.00p 87.50p 910619
15/04/2022 87.00p 88.50p 87.00p 87.50p 910619
14/04/2022 87.00p 88.50p 87.00p 87.50p 760619
13/04/2022 88.10p 88.20p 87.33p 87.40p 789045
12/04/2022 87.50p 88.43p 85.99p 88.00p 598297
11/04/2022 87.50p 87.80p 85.74p 87.40p 436497
08/04/2022 85.00p 87.18p 85.00p 86.20p 498290
07/04/2022 86.50p 88.10p 85.00p 86.10p 551439
06/04/2022 87.60p 88.40p 86.90p 86.90p 605963
05/04/2022 88.10p 89.30p 87.40p 88.10p 577043
04/04/2022 89.00p 90.00p 88.10p 88.90p 639324
01/04/2022 86.60p 89.00p 84.00p 89.00p 885894
31/03/2022 86.00p 86.50p 84.00p 86.00p 596157
30/03/2022 86.00p 86.00p 84.60p 85.00p 630673
29/03/2022 84.30p 85.90p 83.60p 85.30p 579092
28/03/2022 83.00p 84.50p 82.80p 84.10p 319548
25/03/2022 83.40p 83.90p 82.68p 83.50p 449977
24/03/2022 82.50p 83.90p 82.50p 83.30p 329481
23/03/2022 81.90p 84.30p 81.90p 83.40p 549035
22/03/2022 82.00p 83.60p 81.30p 83.20p 1311300
21/03/2022 82.30p 82.95p 80.50p 82.30p 696546
18/03/2022 80.00p 82.85p 80.00p 81.00p 523213
17/03/2022 81.00p 82.73p 79.50p 80.50p 730678
16/03/2022 83.10p 83.10p 80.00p 80.00p 511441
15/03/2022 81.10p 82.38p 79.00p 80.20p 420330
14/03/2022 81.80p 83.00p 81.60p 81.80p 365935
11/03/2022 83.00p 83.00p 81.40p 81.60p 487839
10/03/2022 82.00p 82.70p 80.63p 81.10p 491922
09/03/2022 81.90p 82.10p 80.63p 81.40p 350587
08/03/2022 76.00p 81.80p 76.00p 81.80p 419388
07/03/2022 76.50p 80.00p 74.10p 77.90p 1067348
04/03/2022 77.40p 78.40p 73.69p 76.40p 884946
03/03/2022 79.30p 79.90p 78.10p 79.00p 498512
02/03/2022 78.10p 80.00p 78.05p 79.10p 575552
01/03/2022 81.40p 81.40p 78.20p 78.20p 394257
28/02/2022 77.30p 80.42p 77.30p 78.60p 595224
25/02/2022 78.50p 80.80p 77.50p 79.90p 865493
24/02/2022 77.00p 77.33p 75.05p 75.60p 471195
23/02/2022 77.60p 78.70p 77.31p 78.10p 540121
22/02/2022 78.00p 78.64p 76.98p 77.50p 621460
21/02/2022 79.00p 80.70p 78.98p 79.00p 721881
18/02/2022 80.70p 80.70p 78.53p 80.00p 722178
17/02/2022 81.00p 81.00p 79.70p 80.40p 438081
16/02/2022 80.50p 81.40p 80.47p 80.60p 413581
15/02/2022 80.10p 81.70p 79.35p 80.90p 398440
14/02/2022 81.50p 83.50p 80.15p 80.30p 252029
11/02/2022 80.60p 82.10p 80.00p 81.20p 706377
10/02/2022 82.00p 82.50p 81.30p 81.40p 547721
09/02/2022 82.60p 83.40p 81.20p 81.90p 997673
08/02/2022 82.30p 83.82p 82.10p 82.40p 583045
07/02/2022 82.80p 84.70p 81.67p 82.30p 720279
04/02/2022 83.30p 85.10p 82.60p 82.60p 434868
03/02/2022 85.10p 85.40p 83.10p 83.50p 550831
02/02/2022 83.00p 88.10p 83.00p 84.30p 1398127
01/02/2022 83.90p 83.90p 80.30p 82.00p 711239
31/01/2022 83.20p 83.90p 82.20p 82.20p 641923
28/01/2022 84.00p 84.00p 82.20p 82.20p 500479
27/01/2022 83.20p 83.90p 83.03p 83.90p 507706
26/01/2022 83.40p 84.00p 83.15p 83.60p 647070
25/01/2022 82.00p 83.50p 80.72p 83.50p 535659
24/01/2022 81.20p 82.00p 80.00p 81.20p 1055886
21/01/2022 79.50p 82.00p 79.50p 80.40p 375291
20/01/2022 80.70p 81.30p 79.80p 81.30p 486410
19/01/2022 81.10p 81.10p 79.90p 80.60p 590944
18/01/2022 80.40p 81.20p 78.80p 80.70p 1033929
17/01/2022 81.10p 81.10p 80.20p 81.10p 626091
14/01/2022 80.70p 81.10p 80.26p 80.90p 437503
13/01/2022 81.90p 81.90p 80.80p 81.30p 259607
12/01/2022 81.90p 82.09p 80.68p 81.80p 409958
10/01/2022 81.50p 81.90p 80.20p 81.40p 353749
07/01/2022 81.60p 81.70p 80.20p 81.40p 439520
06/01/2022 80.60p 81.70p 80.20p 80.90p 736768
05/01/2022 80.90p 82.00p 80.60p 80.60p 423488
04/01/2022 81.50p 82.00p 80.00p 81.70p 456334
03/01/2022 81.00p 81.75p 80.51p 81.50p 310966
31/12/2021 81.00p 81.75p 80.51p 81.50p 310966
30/12/2021 81.50p 81.60p 80.56p 81.60p 430751
29/12/2021 81.00p 81.50p 79.93p 81.50p 718632
24/12/2021 80.20p 80.98p 80.20p 80.20p 199876
23/12/2021 80.90p 81.00p 80.00p 80.10p 328225
22/12/2021 80.70p 80.80p 80.00p 80.70p 532556
21/12/2021 78.60p 80.96p 78.60p 80.00p 1084722
20/12/2021 78.10p 79.30p 77.71p 78.80p 1342822
17/12/2021 78.00p 79.70p 74.38p 79.70p 972222
16/12/2021 77.40p 78.00p 77.00p 77.50p 461329
15/12/2021 76.50p 78.00p 75.70p 78.00p 577496
14/12/2021 75.90p 77.00p 75.56p 76.50p 1116564
13/12/2021 76.80p 76.80p 75.10p 75.70p 546133
10/12/2021 76.50p 77.00p 75.59p 76.60p 665010
09/12/2021 75.70p 76.50p 74.82p 75.50p 764084
08/12/2021 74.70p 75.70p 74.70p 75.60p 507053
07/12/2021 75.10p 75.70p 74.70p 75.70p 387143
06/12/2021 74.00p 75.10p 72.10p 74.80p 723853
03/12/2021 73.80p 74.50p 73.70p 73.70p 260669
02/12/2021 74.40p 74.74p 73.63p 74.20p 295480
01/12/2021 74.40p 75.29p 73.80p 73.80p 633336
30/11/2021 74.80p 75.90p 74.20p 74.60p 970855
29/11/2021 75.00p 75.00p 74.00p 74.40p 992240
26/11/2021 74.30p 74.50p 72.60p 74.00p 723688
25/11/2021 75.50p 75.50p 74.11p 75.50p 818109
24/11/2021 75.30p 75.30p 73.50p 74.00p 468052
23/11/2021 73.50p 75.10p 72.54p 73.90p 1235539
22/11/2021 73.20p 74.38p 73.00p 73.20p 1515143
19/11/2021 74.20p 74.44p 73.00p 73.50p 535397
18/11/2021 74.20p 75.70p 73.50p 74.00p 199033
17/11/2021 74.20p 75.27p 74.00p 74.20p 344006
16/11/2021 74.40p 75.17p 74.00p 74.00p 348556
15/11/2021 74.40p 76.00p 73.65p 74.00p 866428
12/11/2021 74.20p 74.74p 74.00p 74.20p 839364
11/11/2021 74.80p 75.80p 74.00p 74.80p 586281
10/11/2021 74.80p 76.80p 74.42p 74.80p 527626
09/11/2021 74.70p 76.70p 74.30p 74.80p 806847
08/11/2021 74.70p 76.90p 73.84p 74.60p 688783
05/11/2021 74.90p 76.00p 74.10p 74.60p 1712983
04/11/2021 75.00p 76.00p 74.04p 74.80p 2563735
03/11/2021 72.30p 74.00p 72.30p 73.20p 641891
02/11/2021 73.90p 73.90p 72.10p 73.50p 569156
01/11/2021 73.40p 74.50p 72.20p 73.20p 664490
29/10/2021 73.50p 74.40p 72.40p 73.50p 835249
28/10/2021 73.40p 73.80p 72.83p 73.80p 1129027
27/10/2021 73.10p 73.80p 72.11p 73.40p 336326
26/10/2021 72.10p 73.47p 72.10p 73.40p 411895
25/10/2021 73.40p 73.90p 72.20p 73.40p 311309
22/10/2021 73.20p 73.70p 72.15p 73.40p 468620
21/10/2021 73.40p 73.70p 71.32p 73.40p 728654
20/10/2021 73.40p 73.50p 71.58p 73.30p 225592
19/10/2021 73.30p 73.30p 71.61p 73.00p 641256
18/10/2021 72.70p 73.40p 72.21p 72.80p 371514
15/10/2021 71.70p 73.00p 71.70p 72.20p 348715
14/10/2021 71.50p 72.90p 71.30p 72.10p 348016
13/10/2021 72.30p 72.70p 71.30p 72.10p 346243
12/10/2021 72.40p 73.40p 70.20p 72.00p 563641
11/10/2021 72.30p 73.60p 70.50p 72.00p 731731
08/10/2021 72.10p 73.60p 71.80p 72.40p 612600
07/10/2021 72.60p 73.50p 71.80p 72.60p 800259
06/10/2021 73.30p 73.40p 71.50p 71.90p 508013
05/10/2021 71.70p 73.00p 71.60p 72.90p 3375078
04/10/2021 70.90p 72.50p 70.90p 71.70p 831360
01/10/2021 71.50p 72.10p 70.52p 71.00p 645906
30/09/2021 70.90p 72.51p 70.90p 71.40p 570163
29/09/2021 72.00p 73.00p 70.90p 71.60p 875361
28/09/2021 72.80p 73.80p 71.40p 71.40p 578574
27/09/2021 72.70p 73.70p 72.70p 73.00p 512248
24/09/2021 72.50p 73.70p 72.10p 72.60p 467294
23/09/2021 72.70p 73.70p 72.10p 73.20p 845490
22/09/2021 73.40p 73.70p 72.00p 72.30p 346100
21/09/2021 72.70p 73.90p 71.80p 73.40p 370443
20/09/2021 73.40p 73.60p 71.13p 71.80p 652560
17/09/2021 73.70p 73.70p 73.00p 73.00p 793220
16/09/2021 73.50p 73.80p 73.00p 73.80p 450580
15/09/2021 72.70p 73.50p 72.31p 72.50p 1175537
14/09/2021 71.50p 72.70p 70.90p 72.20p 383295
13/09/2021 69.50p 71.60p 69.50p 71.60p 947964
10/09/2021 70.00p 70.50p 69.00p 69.60p 1358592
09/09/2021 70.30p 70.30p 69.00p 69.30p 479104
08/09/2021 70.00p 70.10p 69.00p 69.00p 592746
07/09/2021 69.70p 70.90p 68.50p 69.60p 703243
06/09/2021 70.40p 70.74p 69.50p 69.50p 552188
03/09/2021 70.20p 71.60p 69.70p 69.70p 663160
02/09/2021 70.80p 71.50p 69.90p 70.30p 2377090

*Close Price adjusted for both dividends and splits