Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote GBp

abrdn Property Income Trust Limited (API.L)

Compare
5.28
-0.32
(-5.71%)
At close: April 4 at 4:40:32 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20255.405.955.285.285.283,744,032
Apr 3, 20255.605.905.605.605.6062,198
Apr 2, 20255.485.925.485.705.70197,694
Apr 1, 20255.705.855.625.675.672,278,650
Mar 31, 20255.485.915.405.765.763,263,251
Mar 28, 20255.775.915.685.775.77100,635
Mar 27, 20255.785.895.705.745.74134,007
Mar 26, 20255.705.785.655.705.70459,621
Mar 25, 20255.405.905.405.505.501,361,516
Mar 24, 20255.705.995.465.545.5417,349,627
Mar 21, 20255.905.995.545.545.5410,224,495
Mar 20, 20255.995.995.505.805.80747,770
Mar 19, 20255.906.245.505.755.753,499,224
Mar 18, 20255.906.465.906.006.00887,207
Mar 17, 20255.716.485.715.715.71742,286
Mar 14, 20255.906.495.906.006.001,290,686
Mar 13, 20256.186.315.826.006.002,484,490
Mar 12, 20255.706.205.605.925.922,288,154
Mar 11, 20256.316.575.505.575.571,317,418
Mar 10, 20256.206.746.166.166.16485,019
Mar 7, 20256.466.746.186.456.45126,525
Mar 6, 20256.907.196.406.456.451,691,016
Mar 5, 20256.707.196.686.706.70478,234
Mar 4, 20256.677.196.556.666.66409,826
Mar 3, 20256.556.996.506.906.90621,317
Feb 28, 20256.907.206.576.806.80633,358
Feb 27, 20257.107.106.766.996.9974,189
Feb 26, 20256.746.906.726.826.82261,828
Feb 25, 20256.707.206.566.846.84964,203
Feb 24, 20256.707.006.616.966.96421,762
Feb 21, 20256.887.096.706.706.70370,549
Feb 20, 20256.707.006.626.986.981,076,678
Feb 19, 20256.707.196.556.706.70832,521
Feb 18, 20256.707.096.566.706.70557,868
Feb 17, 20256.706.996.566.706.702,070,771
Feb 14, 20256.707.186.646.706.70148,407
Feb 13, 20256.817.196.666.706.70293,733
Feb 12, 20256.706.986.596.706.701,201,101
Feb 11, 20256.767.096.656.656.65670,828
Feb 10, 20257.097.196.716.766.76584,645
Feb 7, 20257.007.096.596.806.80380,845
Feb 6, 20257.207.206.726.726.72544,525
Feb 5, 20257.207.206.707.007.00340,147
Feb 4, 20256.957.426.656.856.851,382,337
Feb 3, 20256.706.996.706.706.702,778,873
Jan 31, 20257.017.286.786.806.801,448,242
Jan 30, 20257.007.097.007.037.03540,625
Jan 29, 20256.727.116.706.946.942,202,593
Jan 28, 20257.007.016.596.766.762,109,733
Jan 27, 20256.707.106.586.706.701,945,074
Jan 24, 20256.707.166.616.706.701,372,835
Jan 23, 20257.007.196.616.776.773,138,430
Jan 22, 20256.847.176.696.906.901,836,129
Jan 21, 20256.727.116.626.786.786,611,633
Jan 20, 20256.807.076.306.906.901,015,929
Jan 17, 20256.516.896.516.706.70931,663
Jan 16, 20256.666.876.356.816.811,387,628
Jan 15, 20256.896.896.506.606.601,079,865
Jan 14, 20256.406.896.316.606.602,361,943
Jan 13, 20256.226.926.206.506.503,203,153
Jan 10, 20256.466.796.216.406.401,692,091
Jan 9, 20256.756.756.326.426.421,513,631
Jan 8, 20256.406.786.326.506.502,289,507
Jan 7, 20257.057.056.446.636.63445,372
Jan 6, 20256.606.906.416.626.62913,097
Jan 3, 20257.057.056.546.856.853,734,045
Jan 2, 20256.807.106.416.806.801,162,150
Dec 31, 20246.997.106.716.906.90851,516
Dec 30, 20246.867.106.516.806.803,091,349
Dec 27, 20246.107.386.066.866.863,075,683
Dec 24, 20246.406.716.106.556.551,878,331
Dec 23, 20246.356.695.816.606.601,719,213
Dec 20, 20246.366.535.956.536.535,145,384
Dec 19, 2024 3.00 Dividend
Dec 19, 20247.967.965.916.316.315,653,545
Dec 18, 20249.8411.009.179.379.3426,515,037
Dec 17, 2024 52.00 Dividend
Dec 17, 20248.829.808.299.509.4713,574,809
Dec 16, 202461.2061.2060.0060.8060.093,247,979
Dec 13, 202460.6061.0060.2360.5059.795,893,741
Dec 12, 202460.0061.0060.0060.6059.892,004,288
Dec 11, 202460.5060.9060.1060.7059.992,838,580
Dec 10, 202460.6060.8060.2060.6059.891,990,905
Dec 9, 202460.3061.0060.2060.9060.191,028,391
Dec 6, 202460.6060.9960.5560.8060.09353,614
Dec 5, 202460.8061.1660.3761.0060.281,294,125
Dec 4, 202460.0061.1760.0060.4059.692,230,753
Dec 3, 202461.4061.4060.5060.8060.091,604,870
Dec 2, 202461.2061.9060.1060.7059.991,360,254
Nov 29, 202460.5061.9060.3861.2060.48844,556
Nov 28, 202460.7061.6060.4060.6059.89264,985
Nov 27, 202460.0061.7060.0060.4059.69549,441
Nov 26, 202460.0060.8060.0060.7059.991,230,761
Nov 25, 202462.0062.0060.3060.7059.996,606,957
Nov 22, 202460.6061.4060.2060.8060.09373,051
Nov 21, 202460.6060.9060.2060.8060.091,670,891
Nov 20, 202460.2060.8060.2060.5059.793,059,478
Nov 19, 202460.3060.9060.3060.6059.894,707,744
Nov 18, 202460.6060.7060.3060.3059.596,569,666
Nov 15, 202460.7061.2260.1760.7059.991,310,272
Nov 14, 2024 1.00 Dividend
Nov 14, 202460.4062.0060.3060.4059.696,003,565
Nov 13, 202461.4061.5061.0061.4060.67741,395
Nov 12, 202461.5061.8061.3061.4060.67957,977
Nov 11, 202461.3062.0060.6761.6060.871,252,242
Nov 8, 202461.3061.9061.3061.6060.8710,964,271
Nov 7, 202460.5062.1160.5061.3060.571,615,769
Nov 6, 202461.2061.5061.1061.3060.5710,178,362
Nov 5, 202461.0061.4061.0061.2060.47769,178
Nov 4, 202460.8061.2060.8061.0060.27273,954
Nov 1, 202460.5061.5060.5060.8060.081,411,002
Oct 31, 202461.0061.3060.8060.9060.18968,524
Oct 30, 202460.0061.2060.0061.0060.271,020,943
Oct 29, 202461.0061.1060.9061.0060.271,321,091
Oct 28, 202461.2061.4060.5060.9060.181,639,779
Oct 25, 202461.2061.4060.8561.2060.47527,742
Oct 24, 202461.4061.4060.7060.9060.181,594,336
Oct 23, 202460.6061.0060.6060.8060.083,041,599
Oct 22, 202461.0061.1060.6061.0060.271,084,689
Oct 21, 202460.6061.4060.6060.8060.081,184,866
Oct 18, 202460.5062.4060.1260.9060.18818,684
Oct 17, 202461.0061.2060.7060.7059.982,321,393
Oct 16, 202460.8861.5060.7060.9060.181,680,977
Oct 15, 202461.2062.8061.0061.0060.272,846,934
Oct 14, 202460.0061.3560.0061.2060.472,369,828
Oct 11, 202460.1061.4060.1061.2060.47830,580
Oct 10, 202461.2061.5061.2061.2060.472,100,685
Oct 9, 202461.0061.3060.4261.3060.57526,246
Oct 8, 202461.2061.3061.1061.2060.471,962,638
Oct 7, 202461.1061.4061.1061.2060.472,922,283
Oct 4, 202461.3061.5060.6561.3060.571,673,574
Oct 3, 202461.5061.6061.1561.4060.672,073,882
Oct 2, 202461.1061.6061.1061.4060.673,595,699
Oct 1, 202461.1062.9061.1061.2060.473,033,566
Sep 30, 202463.0063.0060.9061.1060.374,365,144
Sep 27, 202462.2062.4460.5061.5060.7728,532,975
Sep 26, 202460.2060.4059.1060.0059.298,836,740
Sep 25, 202458.0060.7056.6058.9058.203,494,347
Sep 24, 202457.0057.5056.5057.1056.421,788,374
Sep 23, 202458.0058.3556.8056.9056.22485,977
Sep 20, 202457.0058.2056.9057.8057.111,144,748
Sep 19, 202458.0059.7057.0057.9057.21389,026
Sep 18, 202458.1058.6057.1057.3056.624,017,056
Sep 17, 202458.6060.0058.0058.2057.51471,862
Sep 16, 202459.1059.1057.8858.5057.80686,593
Sep 13, 202457.6058.9057.6058.9058.202,834,720
Sep 12, 202457.2058.1057.2057.7057.011,322,052
Sep 11, 202457.1057.7057.0057.4056.721,319,989
Sep 10, 202456.2057.5056.2057.3056.621,407,392
Sep 9, 202456.4057.1055.9256.4055.73437,583
Sep 6, 202456.3056.8055.5056.1055.43690,986
Sep 5, 202456.0056.5754.1056.3055.63590,224
Sep 4, 202455.0056.0055.0056.0055.33445,241
Sep 3, 202455.1056.0055.1055.6054.942,129,221
Sep 2, 202455.0057.4055.0055.0054.35693,783
Aug 30, 202457.5057.5055.1056.4055.73897,178
Aug 29, 202457.5057.5055.0055.3054.641,434,419
Aug 28, 202455.9055.9054.9555.2054.54659,023
Aug 27, 202455.3055.9054.8755.4054.74530,338
Aug 23, 202455.5055.6054.6055.1054.441,220,706
Aug 22, 202455.7057.4055.1055.4054.74850,197
Aug 21, 202455.1056.0054.7055.1054.44549,090
Aug 20, 202455.2055.9055.0055.1054.44883,742
Aug 19, 202455.3057.5054.8155.8055.14441,923
Aug 16, 202456.4057.5054.7555.0054.351,625,433
Aug 15, 2024 1.00 Dividend
Aug 15, 202457.8057.8054.5055.3054.641,473,675
Aug 14, 202456.5056.6055.1055.9055.23865,238
Aug 13, 202455.3056.4054.5055.4054.733,492,214
Aug 12, 202455.7056.4054.3755.4054.732,552,530
Aug 9, 202453.5056.3853.5054.6053.942,016,209
Aug 8, 202454.7054.7053.0654.1053.451,162,308
Aug 7, 202454.0054.4053.1054.4053.74197,898
Aug 6, 202453.7054.6052.7953.5052.852,148,062
Aug 5, 202453.1053.6052.6053.0052.36614,289
Aug 2, 202454.4055.4053.5054.0053.35792,879
Aug 1, 202455.1055.1053.2054.5053.84811,315
Jul 31, 202454.1055.1153.8954.3053.641,454,578
Jul 30, 202452.7055.0052.7054.4053.74904,661
Jul 29, 202454.2054.6053.5054.0053.35413,799
Jul 26, 202453.6054.2053.2054.0053.351,027,127
Jul 25, 202453.3053.9652.4553.5052.85543,135
Jul 24, 202453.4053.8853.1953.4052.76614,943
Jul 23, 202454.0054.3053.2053.6052.95689,223
Jul 22, 202454.7055.2053.0053.0052.361,364,959
Jul 19, 202456.0056.0053.2554.0053.351,990,134
Jul 18, 202453.3054.3053.3054.0053.35354,761
Jul 17, 202455.0055.0053.2754.0053.35773,591
Jul 16, 202454.5054.5553.1254.3053.64619,906
Jul 15, 202453.8054.9053.0653.8053.15353,546
Jul 12, 202454.4054.8352.9753.5052.85955,271
Jul 11, 202453.4054.2052.8054.2053.551,140,824
Jul 10, 202452.5054.0052.5053.6052.95448,980
Jul 9, 202453.3054.1052.6053.0052.36662,665
Jul 8, 202453.9054.8053.1053.3052.661,505,997
Jul 5, 202453.1053.9052.9153.4052.76536,855
Jul 4, 202450.2053.1050.2053.0052.364,076,827
Jul 3, 202451.0053.0050.8853.0052.362,867,207
Jul 2, 202451.2052.7051.0152.0051.37829,734
Jul 1, 202451.7052.5051.6052.0051.371,572,770
Jun 28, 202450.1051.8050.1051.6050.98846,161
Jun 27, 202450.1051.0150.1051.0050.38809,231
Jun 26, 202451.3051.5050.6951.0050.38629,182
Jun 25, 202451.4051.6750.0051.1050.48874,642
Jun 24, 202450.8052.2050.4951.9051.272,313,035
Jun 21, 202452.0052.0049.7050.7050.091,253,824
Jun 20, 202450.2051.3050.2051.1050.481,350,272
Jun 19, 202450.8051.5050.1550.4049.791,462,488
Jun 18, 202450.5051.2049.2650.9050.292,669,861
Jun 17, 202451.0051.8050.1750.7050.092,357,447
Jun 14, 202451.3052.3150.4050.8050.193,005,089
Jun 13, 202453.0053.5051.8052.1051.471,133,409
Jun 12, 202451.3053.4051.3052.8052.162,238,214
Jun 11, 202453.9053.9051.6652.0051.373,301,674
Jun 10, 202452.9053.5052.9053.3052.66600,945
Jun 7, 202453.3053.9052.8053.6052.951,135,792
Jun 6, 202453.5053.9053.1053.6052.951,350,027
Jun 5, 202453.8053.8053.2053.4052.761,739,549
Jun 4, 202453.1053.8051.9353.5052.851,195,638
Jun 3, 202451.7053.0851.7052.3051.671,150,264
May 31, 202453.6053.6051.7052.0051.371,865,092
May 30, 202453.1053.5051.3052.1051.471,389,381
May 29, 202453.3053.3051.8051.9051.271,353,424
May 28, 202450.2053.6050.2053.3052.661,914,444
May 24, 202451.6052.8051.3552.7052.06978,963
May 23, 202451.9051.9051.1051.7051.081,047,946
May 22, 202451.1052.0051.1051.8051.18719,530
May 21, 202452.5052.5050.8051.5050.882,108,093
May 20, 202452.0052.6051.2651.4050.78950,851
May 17, 202451.5052.0050.5051.8051.181,286,541
May 16, 2024 1.00 Dividend
May 16, 202451.4052.2251.3051.4050.78688,031
May 15, 202451.4053.0051.4052.9052.251,347,988
May 14, 202450.2052.5150.2052.1051.461,604,645
May 13, 202450.2052.3050.2051.9051.26788,590
May 10, 202450.2052.4050.2051.2050.57590,846
May 9, 202450.2051.9050.2051.7051.07459,408
May 8, 202450.2052.9050.2051.3050.67890,180
May 7, 202452.0053.0051.5051.8051.171,640,623
May 3, 202451.2051.7050.7551.5050.87582,292
May 2, 202451.1051.7050.0051.0050.382,450,688
May 1, 202450.1051.3349.9150.5049.881,374,372
Apr 30, 202452.4052.5850.3050.4049.78949,946
Apr 29, 202452.0052.8051.8952.1051.46703,577
Apr 26, 202452.5053.5552.1052.4051.762,528,250
Apr 25, 202451.5052.5051.3352.4051.76828,414
Apr 24, 202451.4051.7051.0051.2050.57256,652
Apr 23, 202450.3051.4050.0051.4050.77618,324
Apr 22, 202449.8050.2049.1050.0049.39828,885
Apr 19, 202449.8049.8048.1548.6548.051,071,683
Apr 18, 202449.7549.7548.9649.4048.79865,789
Apr 17, 202449.0050.5049.0049.4048.792,132,980
Apr 16, 202448.5049.4547.6748.9048.30713,147
Apr 15, 202447.3549.6547.3549.1548.551,557,354
Apr 12, 202449.1549.9548.1048.6048.00568,097
Apr 11, 202447.1549.1047.1548.7548.151,235,835
Apr 10, 202447.0048.1546.9047.9547.3635,460,956
Apr 9, 202448.6549.9047.1447.3546.771,917,784
Apr 8, 202448.5548.8047.4047.7547.161,789,339
Apr 5, 202448.2048.8047.1548.6048.002,000,614
Apr 4, 202449.4549.1547.6948.5047.912,518,988

Related Tickers

TOWN.L Town Centre Securities Plc
128.50
-8.21%
 
WPY.F W. P. Carey Inc.
53.90
-2.85%
 
PEHOL.IS Pera Yatirim Holding Anonim Sirketi
16.31
-0.55%
 
HRUFF H&R Real Estate Investment Trust
6.94
-0.14%
 
PCTN.L Picton Property Income Limited
69.90
-5.03%
 
AIRE.L Alternative Income REIT Plc
68.10
0.00%
 
AEWU.L AEW UK REIT plc
96.40
-2.72%
 
BLND.L British Land Company PLC
359.60
-5.47%
 
HGLG11.SA Cshg Logistica - Fundo De Investimento Imobiliario
153.28
-0.47%
 
ICAD.PA Icade
19.62
-5.49%