1. Share Prices

  2. Abrdn Property Income Trust Limited (API)

1.94p+0.04 (+2.32%)11 Dec 2025, 16:35
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 10, 20251.90p2.00p1.90p1.90p326,433
Dec 9, 20252.25p2.25p1.03p1.85p595,841
Dec 8, 20251.90p2.25p1.03p1.96p839,324
Dec 5, 20252.05p2.25p1.40p1.88p916,191
Dec 4, 20251.90p1.95p1.39p1.90p183,495
Dec 3, 20251.90p2.00p1.80p1.90p232,109
Dec 2, 20251.90p2.20p1.73p1.90p110,848
Dec 1, 20251.95p2.10p1.30p1.85p730,053
Nov 28, 20251.91p2.23p1.90p1.95p1,566,725
Nov 27, 20251.90p2.25p1.90p1.90p57,339
Nov 26, 20251.60p2.19p1.60p1.90p1,131,531
Nov 25, 20252.25p2.25p1.90p2.00p466,531
Nov 24, 20251.90p2.25p1.60p1.60p196,957
Nov 21, 20251.90p2.25p1.90p2.10p675,323
Nov 20, 20251.96p2.40p1.85p2.00p7,948,308
Nov 19, 20252.35p2.35p2.00p2.00p460,257
Nov 18, 20252.00p2.40p2.00p2.06p140,635
Nov 17, 20252.00p2.74p1.50p2.40p1,579,075
Nov 14, 20252.01p2.61p2.01p2.20p2,930,907
Nov 13, 20252.00p2.22p2.00p2.20p1,777,107
Nov 12, 20251.90p2.20p1.65p2.00p34,124,066
Nov 11, 20252.02p2.20p1.73p2.04p329,094
Nov 10, 20252.00p2.10p1.73p2.06p13,855,571
Nov 7, 20251.90p2.15p1.01p1.98p2,419,904
Nov 6, 20252.50p2.50p1.16p1.90p4,164,739
Nov 5, 20255.30p5.30p4.83p5.00p1,184,532
Nov 4, 20254.81p5.30p4.80p5.20p1,191,919
Nov 3, 20254.63p5.30p4.63p5.20p3,106,290
Oct 31, 20254.90p5.07p4.90p5.07p233,718
Oct 30, 20255.00p5.09p4.63p5.04p1,235,461
Oct 29, 20254.63p5.10p4.63p5.04p1,462,531
Oct 28, 20254.70p4.90p4.70p4.90p1,680,014
Oct 24, 20254.60p4.90p4.60p4.75p989,805
Oct 23, 20255.00p5.20p4.00p4.75p5,837,793
Oct 22, 20255.54p6.02p5.54p5.70p2,544,909
Oct 21, 20255.54p6.10p5.53p5.65p4,770,706
Oct 20, 20255.53p6.10p5.53p5.75p700,200
Oct 17, 20255.99p6.10p5.57p5.60p3,021,500
Oct 16, 20255.45p5.80p5.45p5.52p870,007
Oct 15, 20255.45p5.99p5.45p5.50p231,964
Oct 14, 20255.45p6.00p5.45p5.70p390,508
Oct 13, 20255.45p5.99p5.12p5.66p236,271
Oct 10, 20255.45p5.90p5.45p5.90p1,570,523
Oct 9, 20255.60p5.76p5.47p5.61p279,822
Oct 8, 20255.60p5.99p5.60p5.75p259,419
Oct 7, 20255.60p5.89p5.60p5.67p407,232
Oct 6, 20255.60p5.99p5.60p5.80p1,327,283
Oct 3, 20255.60p5.99p5.45p5.79p446,140
Oct 2, 20255.61p6.00p5.52p5.68p354,749
Oct 1, 20255.80p5.91p5.51p5.80p2,446,253
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rs Group PLC643.006.19
The Magnum Ice Cream Company N.V.1,186.205.63
Metlen Energy & Metals PLC43.305.35
Ashtead Group PLC5,010.004.70
Carnival PLC1,885.004.29
Hochschild Mining PLC444.204.03

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC275.80-10.63
Ocado Group PLC220.20-6.30
Ithaca Energy PLC163.60-3.76
Partners Group Private Equity Limited10.05-3.37
Informa PLC899.00-3.29
Zigup PLC382.00-3.29