Shares Magazine
5.76p+0.05 (+0.94%)01 Apr 2025, 15:59
Abrdn Property Income Trust Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 6.70p | 7.19p | 6.55p | 6.70p | 832,521 |
| Feb 18, 2025 | 6.70p | 7.09p | 6.56p | 6.70p | 557,868 |
| Feb 17, 2025 | 6.70p | 6.99p | 6.56p | 6.70p | 2,070,771 |
| Feb 14, 2025 | 6.70p | 7.18p | 6.64p | 6.70p | 148,407 |
| Feb 13, 2025 | 6.81p | 7.19p | 6.66p | 6.70p | 293,733 |
| Feb 12, 2025 | 6.70p | 6.98p | 6.59p | 6.70p | 1,201,101 |
| Feb 11, 2025 | 6.76p | 7.09p | 6.65p | 6.65p | 670,828 |
| Feb 10, 2025 | 7.09p | 7.19p | 6.71p | 6.76p | 584,645 |
| Feb 7, 2025 | 7.00p | 7.09p | 6.59p | 6.80p | 380,845 |
| Feb 6, 2025 | 7.20p | 7.20p | 6.72p | 6.72p | 544,525 |
| Feb 5, 2025 | 7.20p | 7.20p | 6.70p | 7.00p | 340,147 |
| Feb 4, 2025 | 6.95p | 7.42p | 6.65p | 6.85p | 1,382,337 |
| Feb 3, 2025 | 6.70p | 6.99p | 6.70p | 6.70p | 2,778,873 |
| Jan 31, 2025 | 7.01p | 7.28p | 6.78p | 6.80p | 1,448,242 |
| Jan 30, 2025 | 7.00p | 7.09p | 7.00p | 7.03p | 540,625 |
| Jan 29, 2025 | 6.72p | 7.11p | 6.70p | 6.94p | 2,202,593 |
| Jan 28, 2025 | 7.00p | 7.01p | 6.59p | 6.76p | 2,109,733 |
| Jan 27, 2025 | 6.70p | 7.10p | 6.58p | 6.70p | 1,945,074 |
| Jan 24, 2025 | 6.70p | 7.16p | 6.61p | 6.70p | 1,372,835 |
| Jan 23, 2025 | 7.00p | 7.19p | 6.61p | 6.77p | 3,138,430 |
| Jan 22, 2025 | 6.84p | 7.17p | 6.69p | 6.90p | 1,836,129 |
| Jan 21, 2025 | 6.72p | 7.11p | 6.62p | 6.78p | 6,611,633 |
| Jan 20, 2025 | 6.80p | 7.07p | 6.30p | 6.90p | 1,015,929 |
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 |
|---|---|---|
| Pphe Hotel Group Limited | 1,294.00 | 8.28 |
| Greencore Group PLC | 179.40 | 6.03 |
| Auction Technology Group PLC | 610.00 | 4.99 |
| B&M European Value Retail S.A. | 272.70 | 4.72 |
| Caledonia Investments PLC | 3,672.50 | 3.74 |
| Spire Healthcare Group PLC | 183.60 | 3.49 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 499.40 | -9.20 |
| Wpp PLC | 560.60 | -3.54 |
| Petershill Partners PLC | 229.96 | -3.17 |
| Asos PLC | 284.50 | -2.43 |
| Burberry Group PLC | 753.20 | -2.41 |
| Close Brothers Group PLC | 272.14 | -2.18 |