1. Share Prices

  2. Abrdn Property Income Trust Limited (API)

6.80p-0.10 (-1.45%)02 Jan 2025, 17:11
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
Dec 31, 20246.99p7.10p6.71p6.90p851,516
Dec 30, 20246.86p7.10p6.51p6.80p3,091,349
Dec 27, 20246.10p7.38p6.06p6.86p3,075,683
Dec 24, 20246.40p6.71p6.10p6.55p1,878,331
Dec 23, 20246.35p6.69p5.81p6.60p1,719,213
Dec 20, 20246.36p6.53p5.95p6.53p5,145,384
Dec 19, 20247.96p7.96p5.91p6.31p5,653,545
Dec 18, 20249.84p11.00p9.17p9.37p26,515,037
Dec 17, 20248.82p9.80p8.29p9.50p13,574,809
Dec 16, 202461.20p61.20p60.00p60.80p3,247,979
Dec 13, 202460.60p61.00p60.23p60.50p5,893,741
Dec 12, 202460.00p61.00p60.00p60.60p2,004,288
Dec 11, 202460.50p60.90p60.10p60.70p2,838,580
Dec 10, 202460.60p60.80p60.20p60.60p1,990,905
Dec 9, 202460.30p61.00p60.20p60.90p1,028,391
Dec 6, 202460.60p60.98p60.55p60.80p353,614
Dec 5, 202460.80p61.16p60.37p61.00p1,294,125
Dec 4, 202460.00p61.17p60.00p60.40p2,230,753
Dec 3, 202461.40p61.40p60.50p60.80p1,604,870
Dec 2, 202461.20p61.90p60.10p60.70p1,360,254
Nov 29, 202460.50p61.90p60.38p61.20p844,556
Nov 28, 202460.70p61.60p60.40p60.60p264,985
Nov 27, 202460.00p61.70p60.00p60.40p549,441
Nov 26, 202460.00p60.80p60.00p60.70p1,230,761
Nov 25, 202462.00p62.00p60.30p60.70p6,606,957
Nov 22, 202460.60p61.40p60.20p60.80p373,051
Nov 21, 202460.60p60.90p60.20p60.80p1,670,891
Nov 20, 202460.20p60.80p60.20p60.50p3,059,478
Nov 19, 202460.30p60.90p60.30p60.60p4,707,744
Nov 18, 202460.60p60.70p60.30p60.30p6,569,666
Nov 15, 202460.70p61.22p60.17p60.70p1,310,272
Nov 14, 202460.40p62.00p60.30p60.40p6,003,565
Nov 13, 202461.40p61.50p61.00p61.40p741,395
Nov 12, 202461.50p61.80p61.30p61.40p957,977
Nov 11, 202461.30p62.00p60.67p61.60p1,252,242
Nov 8, 202461.30p61.90p61.30p61.60p10,964,271
Nov 7, 202460.50p62.11p60.50p61.30p1,615,769
Nov 6, 202461.20p61.50p61.10p61.30p10,178,362
Nov 5, 202461.00p61.40p61.00p61.20p769,178
Nov 4, 202460.80p61.20p60.80p61.00p273,954
Nov 1, 202460.50p61.50p60.50p60.80p1,411,002
Oct 31, 202461.00p61.30p60.80p60.90p968,524
Oct 30, 202460.00p61.20p60.00p61.00p1,020,943
Oct 29, 202461.00p61.10p60.90p61.00p1,321,091
Oct 28, 202461.20p61.40p60.50p60.90p1,639,779
Oct 25, 202461.20p61.40p60.85p61.20p527,742
Oct 24, 202461.40p61.40p60.80p61.10p1,731,069
Oct 23, 202460.60p61.00p60.60p60.80p3,041,599
Oct 22, 202461.00p61.10p60.60p61.00p1,084,689
Oct 21, 202460.60p61.40p60.60p60.80p1,184,866
123456
Showing 1 to 50 of 253

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Raspberry Pi Holdings PLC662.005.92
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.204.27
Marks And Spencer Group PLC389.303.68

Fallers

CompanyPrice% Chg
Plus500 LTD2,560.00-5.47
Trainline PLC413.60-4.26
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
B&M European Value Retail S.A.356.80-2.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.