Shares Magazine
5.36p-0.10 (-1.87%)09 Jul 2025, 15:47
Abrdn Property Income Trust Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 8, 2025 | 5.25p | 5.49p | 5.22p | 5.36p | 153,076 |
| Jul 7, 2025 | 5.21p | 5.52p | 5.20p | 5.21p | 542,387 |
| Jul 4, 2025 | 5.23p | 5.51p | 5.21p | 5.25p | 143,576 |
| Jul 3, 2025 | 5.43p | 5.47p | 5.21p | 5.33p | 724,718 |
| Jul 2, 2025 | 5.23p | 5.43p | 5.20p | 5.20p | 318,893 |
| Jul 1, 2025 | 5.34p | 5.49p | 5.21p | 5.37p | 846,639 |
| Jun 30, 2025 | 5.29p | 5.52p | 5.21p | 5.40p | 1,433,113 |
| Jun 27, 2025 | 5.45p | 5.50p | 5.19p | 5.45p | 56,370 |
| Jun 26, 2025 | 5.43p | 5.44p | 5.16p | 5.27p | 316,620 |
| Jun 25, 2025 | 5.24p | 5.51p | 5.15p | 5.24p | 2,275,091 |
| Jun 24, 2025 | 5.13p | 5.47p | 5.10p | 5.19p | 5,529,618 |
| Jun 23, 2025 | 5.05p | 5.51p | 5.05p | 5.10p | 3,807,736 |
| Jun 20, 2025 | 5.04p | 5.49p | 5.03p | 5.03p | 8,533,098 |
| Jun 19, 2025 | 5.42p | 5.46p | 5.10p | 5.25p | 1,147,498 |
| Jun 18, 2025 | 5.22p | 5.51p | 5.11p | 5.21p | 1,124,225 |
| Jun 17, 2025 | 5.48p | 5.50p | 5.18p | 5.18p | 248,501 |
| Jun 16, 2025 | 5.36p | 5.52p | 5.10p | 5.10p | 382,239 |
| Jun 13, 2025 | 5.47p | 5.47p | 5.01p | 5.26p | 114,378 |
| Jun 12, 2025 | 5.60p | 5.60p | 5.10p | 5.39p | 836,273 |
| Jun 11, 2025 | 5.36p | 5.44p | 5.18p | 5.34p | 1,465,951 |
| Jun 10, 2025 | 5.26p | 5.60p | 5.10p | 5.15p | 2,821,863 |
| Jun 9, 2025 | 5.12p | 5.59p | 5.10p | 5.27p | 1,500,057 |
| Jun 6, 2025 | 5.40p | 5.60p | 5.10p | 5.10p | 249,297 |
| Jun 5, 2025 | 5.18p | 5.50p | 5.10p | 5.10p | 142,748 |
| Jun 4, 2025 | 5.68p | 5.68p | 5.10p | 5.10p | 416,705 |
| Jun 3, 2025 | 5.20p | 5.68p | 5.15p | 5.27p | 605,165 |
| Jun 2, 2025 | 5.48p | 5.70p | 5.21p | 5.21p | 768,367 |
| May 30, 2025 | 5.40p | 5.59p | 5.22p | 5.40p | 149,871 |
| May 29, 2025 | 5.48p | 5.72p | 5.21p | 5.48p | 517,901 |
| May 28, 2025 | 5.39p | 5.70p | 5.24p | 5.24p | 647,843 |
| May 27, 2025 | 5.40p | 5.78p | 5.30p | 5.37p | 1,348,654 |
| May 23, 2025 | 5.78p | 5.78p | 5.30p | 5.30p | 110,118 |
| May 22, 2025 | 5.52p | 5.78p | 5.30p | 5.52p | 218,962 |
| May 21, 2025 | 5.30p | 5.78p | 5.30p | 5.35p | 151,052 |
| May 20, 2025 | 5.30p | 5.78p | 5.30p | 5.40p | 4,024,830 |
| May 19, 2025 | 5.30p | 5.66p | 5.30p | 5.30p | 1,896,782 |
| May 16, 2025 | 5.50p | 5.77p | 5.50p | 5.50p | 752,958 |
| May 15, 2025 | 5.48p | 5.66p | 5.44p | 5.48p | 1,006,263 |
| May 14, 2025 | 5.50p | 5.78p | 5.50p | 5.50p | 154,719 |
| May 13, 2025 | 5.60p | 5.77p | 5.31p | 5.60p | 1,466,304 |
| May 12, 2025 | 5.60p | 5.72p | 5.60p | 5.60p | 524,785 |
| May 9, 2025 | 5.60p | 5.78p | 5.47p | 5.70p | 723,467 |
| May 8, 2025 | 5.40p | 5.78p | 5.40p | 5.60p | 1,272,912 |
| May 7, 2025 | 5.70p | 5.70p | 5.30p | 5.60p | 3,520,355 |
| May 6, 2025 | 5.69p | 5.70p | 5.20p | 5.69p | 1,309,806 |
| 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 |
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 |
|---|---|---|
| Hunting PLC | 316.50 | 5.32 |
| Genuit Group PLC | 397.00 | 4.89 |
| Genus PLC | 2,210.00 | 3.76 |
| Pennon Group PLC | 495.40 | 3.17 |
| W.A.G Payment Solutions PLC | 82.60 | 2.74 |
| Metro Bank Holdings PLC | 132.60 | 2.47 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wpp PLC | 431.50 | -18.21 |
| Zigup PLC | 325.50 | -9.96 |
| Close Brothers Group PLC | 394.40 | -4.09 |
| Itv PLC | 78.95 | -3.48 |
| Wizz Air Holdings PLC | 1,061.00 | -2.75 |
| Burberry Group PLC | 1,200.00 | -2.76 |