Abrdn Property Income Trust Limited (API) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abrdn Property Income Trust Limited

Date Open High Low Close* Volume
26/04/2024 52.50p 53.55p 52.10p 52.40p 2483989
25/04/2024 51.50p 52.50p 51.32p 52.40p 814125
24/04/2024 51.40p 51.70p 51.00p 51.20p 240969
23/04/2024 50.30p 51.40p 50.00p 51.40p 618324
22/04/2024 49.80p 50.20p 49.10p 50.00p 826162
19/04/2024 49.80p 49.80p 48.15p 48.65p 1070497
18/04/2024 49.75p 49.75p 48.96p 49.40p 860239
17/04/2024 49.00p 50.50p 49.00p 49.40p 2049016
16/04/2024 48.50p 49.45p 47.67p 48.90p 696923
15/04/2024 47.35p 49.65p 47.35p 49.15p 1553045
12/04/2024 49.15p 49.95p 48.10p 48.60p 563872
11/04/2024 47.15p 49.10p 47.15p 48.75p 1226724
10/04/2024 47.00p 48.15p 46.90p 47.95p 29843206
09/04/2024 48.65p 49.90p 47.14p 47.35p 1503770
08/04/2024 48.55p 48.80p 47.40p 47.75p 1241204
05/04/2024 48.20p 48.80p 47.15p 48.60p 1365618
04/04/2024 49.45p 50.55p 48.10p 48.50p 1855167
03/04/2024 50.00p 50.28p 48.59p 48.85p 1356961
02/04/2024 50.20p 52.10p 48.80p 49.00p 3766866
28/03/2024 53.60p 53.60p 48.90p 49.00p 9969350
27/03/2024 55.30p 55.86p 54.20p 54.20p 1502558
26/03/2024 53.90p 55.04p 52.71p 55.00p 1140243
25/03/2024 52.20p 53.50p 51.21p 52.90p 1705713
22/03/2024 51.80p 52.70p 51.00p 52.20p 1214255
21/03/2024 53.60p 54.06p 51.00p 52.10p 4265729
20/03/2024 54.00p 54.00p 53.90p 53.20p 548117
19/03/2024 54.00p 54.80p 53.76p 53.90p 348567
18/03/2024 54.40p 56.40p 52.23p 53.80p 640033
15/03/2024 56.00p 56.40p 53.40p 53.40p 1143852
14/03/2024 56.40p 56.40p 54.65p 55.50p 810978
13/03/2024 55.50p 55.80p 54.30p 55.00p 1901826
12/03/2024 55.00p 55.75p 54.58p 55.10p 1399718
11/03/2024 55.50p 55.80p 54.50p 54.50p 1378128
08/03/2024 55.00p 55.71p 54.76p 55.60p 756400
07/03/2024 55.00p 55.10p 53.83p 55.00p 766673
06/03/2024 54.00p 55.08p 53.66p 54.90p 786212
05/03/2024 54.10p 54.70p 52.96p 54.00p 615107
04/03/2024 53.90p 54.90p 53.00p 54.00p 458463
01/03/2024 54.00p 54.80p 53.40p 53.80p 922279
29/02/2024 54.00p 54.70p 53.00p 53.00p 722882
28/02/2024 53.60p 54.40p 53.20p 54.10p 3039204
27/02/2024 53.00p 54.30p 53.00p 53.20p 1004288
26/02/2024 52.20p 54.50p 52.00p 53.00p 1255039
23/02/2024 53.10p 53.60p 52.50p 53.00p 1808917
22/02/2024 53.50p 54.04p 53.00p 53.10p 1961194
21/02/2024 53.10p 54.10p 52.00p 53.10p 5376376
20/02/2024 50.00p 52.03p 49.55p 52.00p 4659385
19/02/2024 51.00p 51.00p 50.02p 50.50p 1138369
16/02/2024 50.50p 50.80p 48.00p 50.50p 806746
15/02/2024 48.80p 50.80p 47.95p 50.50p 2563548
14/02/2024 50.10p 51.40p 48.70p 48.70p 1448528
13/02/2024 50.00p 52.00p 48.76p 49.55p 1045749
12/02/2024 53.50p 53.52p 50.30p 50.30p 1619791
09/02/2024 52.90p 53.90p 51.91p 52.50p 728901
08/02/2024 52.80p 53.12p 52.30p 52.80p 594732
07/02/2024 52.70p 54.10p 52.70p 53.20p 753378
06/02/2024 53.10p 53.25p 51.97p 52.70p 1521604
05/02/2024 54.00p 54.50p 52.80p 53.10p 723295
02/02/2024 54.00p 54.40p 53.40p 53.50p 666371
01/02/2024 54.80p 56.50p 53.70p 53.70p 793896
31/01/2024 55.20p 56.00p 54.90p 54.90p 758241
30/01/2024 55.30p 55.70p 54.33p 55.50p 291778
29/01/2024 55.10p 56.00p 52.00p 55.30p 1255759
26/01/2024 55.00p 55.70p 54.20p 54.90p 1040997
25/01/2024 53.40p 54.30p 53.40p 54.00p 691389
24/01/2024 54.60p 54.60p 53.50p 53.80p 290522
23/01/2024 53.80p 55.00p 53.60p 54.00p 1296120
22/01/2024 53.30p 55.00p 53.00p 53.80p 5659695
19/01/2024 56.20p 57.90p 52.00p 53.00p 14372640
18/01/2024 48.30p 50.48p 48.00p 48.00p 650674
17/01/2024 50.00p 50.41p 47.30p 49.00p 3507261
16/01/2024 50.80p 51.34p 49.85p 49.85p 683639
15/01/2024 50.60p 52.40p 50.50p 50.60p 254937
12/01/2024 51.80p 52.20p 50.00p 50.60p 798972
11/01/2024 52.50p 52.50p 50.00p 50.00p 413182
10/01/2024 52.50p 52.50p 51.00p 51.00p 297656
09/01/2024 52.20p 52.48p 51.70p 52.00p 357274
08/01/2024 52.40p 52.50p 51.80p 52.40p 272417
05/01/2024 52.00p 52.70p 52.00p 52.50p 203176
04/01/2024 52.70p 53.16p 52.00p 52.80p 488765
03/01/2024 52.40p 53.90p 52.10p 52.80p 427938
02/01/2024 53.00p 53.78p 52.10p 52.50p 266990
29/12/2023 53.00p 53.80p 52.10p 53.00p 93335
28/12/2023 53.50p 53.66p 52.30p 52.30p 326706
27/12/2023 53.00p 53.90p 53.00p 53.30p 300864
22/12/2023 52.60p 53.27p 51.96p 53.00p 232881
21/12/2023 50.70p 53.30p 50.35p 53.00p 942791
20/12/2023 51.90p 52.50p 51.00p 52.00p 789764
19/12/2023 50.50p 51.30p 50.00p 50.50p 637161
18/12/2023 51.00p 51.10p 49.15p 50.50p 563825
15/12/2023 51.00p 51.00p 47.95p 50.10p 1231658
14/12/2023 51.00p 51.00p 49.41p 50.00p 788373
13/12/2023 50.50p 50.50p 48.55p 49.00p 216577
12/12/2023 50.00p 50.00p 48.80p 49.00p 530836
11/12/2023 49.75p 49.75p 48.40p 49.00p 910254
08/12/2023 49.80p 49.80p 48.00p 49.00p 619340
07/12/2023 51.00p 51.00p 48.75p 49.15p 1062487
06/12/2023 48.50p 49.86p 48.10p 49.55p 1134735
05/12/2023 47.20p 48.70p 46.60p 48.70p 406343
04/12/2023 49.00p 49.00p 46.60p 46.60p 445293
01/12/2023 49.00p 49.00p 47.00p 47.75p 440984
30/11/2023 47.70p 48.95p 46.75p 46.75p 619974
29/11/2023 49.00p 49.00p 47.00p 47.75p 723280
28/11/2023 48.40p 49.55p 46.65p 46.65p 709507
27/11/2023 49.00p 49.55p 47.23p 48.00p 520744
24/11/2023 48.00p 49.55p 47.58p 47.85p 371571
23/11/2023 47.50p 48.95p 47.50p 47.50p 42952
22/11/2023 47.95p 48.70p 47.25p 47.50p 357135
21/11/2023 49.00p 49.55p 47.50p 47.50p 326561
20/11/2023 49.20p 49.55p 47.60p 49.20p 390812
17/11/2023 48.45p 49.05p 47.05p 48.00p 861931
16/11/2023 49.55p 50.80p 48.00p 48.05p 745930
15/11/2023 50.20p 51.00p 49.58p 49.60p 919827
14/11/2023 48.00p 50.00p 46.55p 50.00p 641960
13/11/2023 47.00p 48.45p 46.85p 47.50p 231279
10/11/2023 46.80p 48.65p 46.10p 47.00p 1249348
09/11/2023 48.50p 48.75p 46.72p 47.10p 625924
08/11/2023 48.80p 49.05p 48.00p 48.00p 332978
07/11/2023 51.60p 52.90p 49.35p 49.90p 750047
06/11/2023 51.50p 52.90p 50.00p 51.50p 540944
03/11/2023 50.90p 52.50p 49.32p 51.50p 637723
02/11/2023 47.70p 50.75p 47.70p 50.60p 648687
01/11/2023 45.80p 47.70p 45.80p 47.45p 284866
31/10/2023 46.80p 47.49p 46.20p 46.60p 621718
30/10/2023 47.20p 47.20p 45.80p 46.40p 450367
27/10/2023 47.00p 47.30p 46.10p 46.90p 382176
26/10/2023 45.90p 46.80p 44.94p 46.80p 523929
25/10/2023 46.05p 47.30p 45.75p 46.80p 416514
24/10/2023 47.00p 47.25p 45.91p 47.00p 316309
23/10/2023 47.25p 47.80p 45.88p 46.60p 444553
20/10/2023 47.65p 48.90p 46.00p 47.00p 911806
19/10/2023 50.00p 50.70p 47.60p 47.60p 364536
18/10/2023 49.70p 50.60p 49.00p 49.10p 1160498
17/10/2023 49.10p 50.00p 48.56p 50.00p 467335
16/10/2023 48.40p 50.00p 48.30p 48.65p 378800
13/10/2023 49.60p 50.60p 49.33p 49.55p 326420
12/10/2023 50.20p 50.80p 49.58p 50.00p 371429
11/10/2023 50.70p 50.70p 48.30p 50.30p 572524
10/10/2023 49.50p 50.90p 49.24p 50.30p 615428
09/10/2023 47.50p 49.20p 47.05p 49.20p 562695
06/10/2023 49.00p 49.50p 47.72p 49.50p 448723
05/10/2023 47.40p 49.20p 47.40p 49.20p 395982
04/10/2023 48.70p 49.50p 47.93p 48.00p 472496
03/10/2023 49.45p 50.00p 47.90p 49.00p 571464
02/10/2023 49.00p 49.50p 48.40p 49.50p 320640
29/09/2023 48.20p 49.45p 48.20p 48.90p 203343
28/09/2023 47.65p 49.45p 47.65p 48.50p 623441
27/09/2023 48.65p 49.61p 47.80p 48.60p 273054
26/09/2023 49.10p 49.91p 47.85p 48.20p 213934
25/09/2023 49.65p 49.85p 48.00p 48.15p 360587
22/09/2023 48.20p 50.00p 47.50p 48.70p 426237
21/09/2023 48.00p 49.79p 48.00p 49.60p 338385
20/09/2023 48.20p 49.80p 47.51p 49.40p 315270
19/09/2023 46.70p 49.30p 46.70p 47.95p 268487
18/09/2023 48.00p 49.30p 47.00p 47.50p 372918
15/09/2023 48.95p 49.35p 48.05p 48.85p 777332
14/09/2023 48.90p 49.00p 48.00p 48.45p 362555
13/09/2023 48.10p 49.25p 47.04p 48.25p 396760
12/09/2023 48.40p 49.27p 47.80p 49.00p 769488
11/09/2023 48.55p 48.95p 47.69p 48.75p 263769
08/09/2023 47.75p 48.43p 46.52p 48.00p 812223
07/09/2023 47.70p 48.50p 47.35p 47.75p 613027
06/09/2023 46.95p 48.20p 46.38p 48.00p 278109
05/09/2023 47.90p 48.45p 46.05p 47.05p 539740
04/09/2023 46.95p 49.40p 46.80p 47.00p 446243
01/09/2023 46.90p 47.95p 46.48p 47.00p 709869
31/08/2023 46.95p 47.50p 46.24p 46.90p 753642
30/08/2023 46.05p 47.45p 45.90p 47.35p 496794
29/08/2023 46.30p 47.90p 46.05p 46.60p 390341
25/08/2023 45.20p 46.85p 45.15p 46.00p 435660
24/08/2023 45.80p 46.95p 44.82p 46.10p 424998
23/08/2023 45.05p 46.50p 44.50p 45.70p 374796
22/08/2023 44.15p 45.60p 44.15p 45.00p 555497
21/08/2023 46.65p 47.50p 44.15p 44.15p 654545
18/08/2023 46.20p 46.97p 45.10p 45.30p 902859
17/08/2023 47.20p 47.20p 45.80p 46.20p 483758
16/08/2023 46.90p 47.50p 46.00p 47.20p 2778476
15/08/2023 47.50p 48.50p 46.80p 46.90p 1225164
14/08/2023 48.20p 49.90p 47.80p 47.80p 972559
11/08/2023 48.60p 49.35p 48.15p 48.20p 969892
10/08/2023 48.85p 49.70p 48.80p 49.10p 733517
09/08/2023 51.10p 51.10p 48.78p 49.30p 707671
08/08/2023 48.60p 49.80p 48.50p 48.80p 1036521
07/08/2023 49.50p 50.15p 48.60p 49.00p 1574026
04/08/2023 49.35p 51.10p 49.10p 49.30p 590523
03/08/2023 49.40p 51.50p 49.00p 49.20p 1421845
02/08/2023 49.85p 51.11p 49.39p 49.60p 420884
01/08/2023 50.30p 52.50p 50.00p 51.40p 375487
31/07/2023 51.60p 52.50p 50.12p 51.10p 904182
28/07/2023 50.50p 52.50p 50.10p 52.20p 268301
27/07/2023 51.40p 52.00p 50.40p 51.00p 371978
26/07/2023 51.10p 52.20p 50.06p 50.40p 426594
25/07/2023 50.60p 52.30p 50.04p 50.60p 421352
24/07/2023 51.00p 52.40p 50.20p 50.50p 191500
21/07/2023 52.00p 52.40p 50.60p 50.80p 295598
20/07/2023 52.30p 53.71p 49.61p 51.90p 512517
19/07/2023 50.10p 52.50p 48.72p 52.50p 962242
18/07/2023 49.45p 49.95p 47.45p 48.30p 521739
17/07/2023 48.80p 49.95p 47.60p 48.30p 427993
14/07/2023 48.55p 49.95p 47.75p 48.90p 242296

*Close Price adjusted for both dividends and splits