51.50p-0.30 (-0.58%)23 May 2024, 16:09
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

 
     
DateOpenHighLowCloseVolume
May 22, 202451.10p52.00p51.10p51.80p719,530
May 21, 202452.50p52.50p50.80p51.50p2,108,093
May 20, 202452.00p52.60p51.25p51.40p950,851
May 17, 202451.50p52.00p50.50p51.80p1,286,541
May 16, 202451.40p52.22p51.30p51.40p688,031
May 15, 202451.40p53.00p51.40p52.90p1,347,988
May 14, 202450.20p52.51p50.20p52.10p1,604,645
May 13, 202450.20p52.30p50.20p51.90p788,590
May 10, 202450.20p52.40p50.20p51.20p590,846
May 9, 202450.20p51.90p50.20p51.70p459,408
May 8, 202450.20p52.90p50.20p51.30p890,180
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
Showing 1 to 50 of 254