1. Share Prices

  2. Abrdn Property Income Trust Limited (API)

51.30p-0.50 (-0.97%)08 May 2024, 17:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Abrdn Property Income Trust Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 7, 202452.00p53.00p51.50p51.80p1,640,623
May 3, 202451.20p51.70p50.75p51.50p582,292
May 2, 202451.10p51.70p50.00p51.00p2,450,688
May 1, 202450.10p51.33p49.91p50.50p1,374,372
Apr 30, 202452.40p52.58p50.30p50.40p949,946
Apr 29, 202452.00p52.80p51.89p52.10p703,577
Apr 26, 202452.50p53.55p52.10p52.40p2,528,250
Apr 25, 202451.50p52.50p51.33p52.40p828,414
Apr 24, 202451.40p51.70p51.00p51.20p256,652
Apr 23, 202450.30p51.40p50.00p51.40p618,324
Apr 22, 202449.80p50.20p49.10p50.00p828,885
Apr 19, 202449.80p49.80p48.15p48.65p1,071,683
Apr 18, 202449.75p49.75p48.96p49.40p865,789
Apr 17, 202449.00p50.50p49.00p49.40p2,132,980
Apr 16, 202448.50p49.45p47.67p48.90p713,147
Apr 15, 202447.35p49.65p47.35p49.15p1,557,354
Apr 12, 202449.15p49.95p48.10p48.60p568,097
Apr 11, 202447.15p49.10p47.15p48.75p1,235,835
Apr 10, 202447.00p48.15p46.90p47.95p35,460,956
Apr 9, 202448.65p49.90p47.14p47.35p1,917,784
Apr 8, 202448.55p48.80p47.40p47.75p1,789,339
Apr 5, 202448.20p48.80p47.15p48.60p2,000,614
Apr 4, 202449.45p49.15p47.69p48.50p2,518,988
Apr 3, 202450.00p50.28p48.59p48.85p1,957,432
Apr 2, 202450.20p52.10p48.80p49.00p4,509,198
Mar 28, 202453.60p53.60p48.90p49.00p10,019,620
Mar 27, 202455.30p55.86p54.20p54.20p1,502,558
Mar 26, 202453.90p55.04p52.71p55.00p1,140,243
Mar 25, 202452.20p53.50p51.21p52.90p1,849,889
Mar 22, 202451.80p52.70p51.00p52.20p1,439,293
Mar 21, 202453.60p54.06p51.00p52.10p8,234,970
Mar 20, 202454.00p54.76p53.04p53.20p549,069
Mar 19, 202454.00p54.80p53.76p53.90p349,137
Mar 18, 202454.40p56.40p52.23p53.80p20,640,033
Mar 15, 202456.00p56.40p53.40p53.40p1,146,252
Mar 14, 202456.40p56.40p54.65p55.50p810,978
Mar 13, 202455.50p55.80p54.30p55.00p2,102,726
Mar 12, 202455.00p55.75p54.59p55.10p1,399,718
Mar 11, 202455.50p55.80p54.50p54.50p1,378,128
Mar 8, 202455.00p55.71p54.76p55.60p756,400
Mar 7, 202455.00p55.10p53.83p55.00p774,919
Mar 6, 202454.00p55.08p53.66p54.90p788,452
Mar 5, 202454.10p54.70p52.96p54.00p615,107
Mar 4, 202453.90p54.90p53.00p54.00p461,208
Mar 1, 202454.00p54.80p53.40p53.80p922,279
Feb 29, 202454.00p54.70p53.00p53.00p727,018
Feb 28, 202453.60p54.40p53.20p54.10p3,039,204
Feb 27, 202453.00p54.30p53.00p53.20p1,024,852
Feb 26, 202452.20p54.50p52.00p53.00p1,255,561
Feb 23, 202453.10p53.60p52.50p53.00p4,010,064
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC186.6113.10
Wizz Air Holdings PLC2,192.005.28
Osb Group PLC451.605.27
Close Brothers Group PLC493.124.61
W.A.G Payment Solutions PLC69.004.55
Wetherspoon ( J.D.) PLC759.004.33

Fallers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,920.00-5.08
Renishaw PLC3,980.00-4.21
Ocado Group PLC345.90-3.92
Tritax Eurobox PLC61.00-3.79
Playtech PLC485.00-3.00
Bakkavor Group PLC118.00-2.48