Shares Magazine
5.36p-0.14 (-2.55%)02 May 2025, 16:35
Abrdn Property Income Trust Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 5.35p | 5.69p | 5.35p | 5.36p | 434,823 |
| May 1, 2025 | 5.95p | 6.00p | 5.04p | 5.50p | 5,436,770 |
| Apr 30, 2025 | 6.09p | 6.09p | 5.95p | 6.03p | 224,260 |
| Apr 29, 2025 | 6.31p | 6.31p | 6.01p | 6.02p | 247,806 |
| Apr 28, 2025 | 6.33p | 6.39p | 5.90p | 6.14p | 748,591 |
| Apr 25, 2025 | 5.80p | 6.39p | 5.80p | 6.31p | 481,314 |
| Apr 24, 2025 | 6.24p | 6.24p | 5.95p | 5.98p | 850,523 |
| Apr 23, 2025 | 5.96p | 6.24p | 5.80p | 6.18p | 453,107 |
| Apr 22, 2025 | 6.01p | 6.17p | 5.77p | 6.14p | 425,917 |
| Apr 17, 2025 | 5.86p | 6.00p | 5.53p | 5.86p | 649,273 |
| Apr 16, 2025 | 5.60p | 5.89p | 5.54p | 5.60p | 534,401 |
| Apr 15, 2025 | 5.61p | 5.89p | 5.54p | 5.56p | 771,381 |
| Apr 14, 2025 | 5.65p | 6.00p | 5.26p | 5.60p | 247,900 |
| Apr 11, 2025 | 5.40p | 5.63p | 5.00p | 5.40p | 694,844 |
| Apr 10, 2025 | 5.50p | 5.97p | 5.44p | 5.70p | 181,710 |
| Apr 9, 2025 | 5.30p | 5.72p | 5.00p | 5.31p | 613,344 |
| Apr 8, 2025 | 5.20p | 5.88p | 5.00p | 5.51p | 1,289,761 |
| Apr 7, 2025 | 5.40p | 5.60p | 5.21p | 5.46p | 885,365 |
| Apr 4, 2025 | 5.40p | 5.95p | 5.28p | 5.28p | 3,744,032 |
| Apr 3, 2025 | 5.60p | 5.90p | 5.60p | 5.60p | 62,198 |
| Apr 2, 2025 | 5.48p | 5.92p | 5.48p | 5.70p | 197,694 |
| Apr 1, 2025 | 5.70p | 5.85p | 5.62p | 5.67p | 2,278,650 |
| Mar 31, 2025 | 5.48p | 5.91p | 5.40p | 5.76p | 3,263,251 |
| Mar 28, 2025 | 5.77p | 5.91p | 5.68p | 5.77p | 100,635 |
| Mar 27, 2025 | 5.78p | 5.89p | 5.70p | 5.74p | 134,007 |
| Mar 26, 2025 | 5.70p | 5.79p | 5.65p | 5.70p | 459,621 |
| Mar 25, 2025 | 5.40p | 5.90p | 5.40p | 5.50p | 1,361,516 |
| Mar 24, 2025 | 5.70p | 5.99p | 5.46p | 5.54p | 17,349,627 |
| Mar 21, 2025 | 5.90p | 5.99p | 5.54p | 5.54p | 10,224,495 |
| Mar 20, 2025 | 5.99p | 5.99p | 5.50p | 5.80p | 747,770 |
| Mar 19, 2025 | 5.90p | 6.24p | 5.50p | 5.75p | 3,499,224 |
| Mar 18, 2025 | 5.90p | 6.46p | 5.90p | 6.00p | 887,207 |
| Mar 17, 2025 | 5.71p | 6.48p | 5.71p | 5.71p | 742,286 |
| Mar 14, 2025 | 5.90p | 6.49p | 5.90p | 6.00p | 1,290,686 |
| Mar 13, 2025 | 6.18p | 6.31p | 5.82p | 6.00p | 2,484,490 |
| Mar 12, 2025 | 5.70p | 6.20p | 5.60p | 5.92p | 2,288,154 |
| Mar 11, 2025 | 6.31p | 6.57p | 5.50p | 5.57p | 1,317,418 |
| Mar 10, 2025 | 6.20p | 6.74p | 6.16p | 6.16p | 485,019 |
| Mar 7, 2025 | 6.46p | 6.74p | 6.18p | 6.45p | 126,525 |
| Mar 6, 2025 | 6.90p | 7.19p | 6.40p | 6.45p | 1,691,016 |
| Mar 5, 2025 | 6.70p | 7.19p | 6.68p | 6.70p | 478,234 |
| Mar 4, 2025 | 6.67p | 7.19p | 6.55p | 6.66p | 409,826 |
| Mar 3, 2025 | 6.55p | 6.99p | 6.50p | 6.90p | 621,317 |
| Feb 28, 2025 | 6.90p | 7.20p | 6.57p | 6.80p | 633,358 |
| Feb 27, 2025 | 7.10p | 7.10p | 6.76p | 6.99p | 74,189 |
| Feb 26, 2025 | 6.74p | 6.90p | 6.72p | 6.82p | 261,828 |
| Feb 25, 2025 | 6.70p | 7.20p | 6.56p | 6.84p | 964,203 |
| Feb 24, 2025 | 6.70p | 7.00p | 6.61p | 6.96p | 421,762 |
| Feb 21, 2025 | 6.88p | 7.08p | 6.70p | 6.70p | 370,549 |
| Feb 20, 2025 | 6.70p | 7.00p | 6.62p | 6.98p | 1,076,678 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.