abrdn Property Income Trust Limited API
LSE · United Kingdom · Miscellaneous
GBp 2.02+0.41 (+25.59%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 1.61 | +0.06% | GBp 1.62 | GBp 2.02 | GBp 1.61 | 102.97K |
| 2026-10-01 | GBp 1.61 | -10.70% | GBp 1.61 | GBp 1.90 | GBp 1.61 | 314.81K |
| 2026-09-30 | GBp 1.80 | -2.54% | GBp 2.02 | GBp 2.02 | GBp 1.63 | 50.82K |
| 2026-09-29 | GBp 1.85 | -11.90% | GBp 1.70 | GBp 2.15 | GBp 1.70 | 272.33K |
| 2026-09-28 | GBp 2.10 | +16.67% | GBp 1.70 | GBp 2.10 | GBp 1.61 | 460.46K |
| 2026-09-25 | GBp 1.80 | -18.18% | GBp 2.18 | GBp 2.18 | GBp 1.70 | 235.03K |
| 2026-09-24 | GBp 2.20 | +12.82% | GBp 1.70 | GBp 2.20 | GBp 1.70 | 438.31K |
| 2026-09-23 | GBp 1.95 | +14.71% | GBp 2.01 | GBp 2.20 | GBp 1.70 | 69.62K |
| 2026-09-22 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 2.35 | GBp 1.70 | 178.26K |
| 2026-09-21 | GBp 1.70 | -10.53% | GBp 1.90 | GBp 2.28 | GBp 1.70 | 332.61K |
| 2026-09-18 | GBp 1.90 | +5.56% | GBp 1.70 | GBp 1.90 | GBp 1.70 | 1.05M |
| 2026-09-17 | GBp 1.80 | 0.00% | GBp 1.90 | GBp 1.90 | GBp 1.73 | 20.35K |
| 2026-09-16 | GBp 1.80 | 0.00% | GBp 1.90 | GBp 1.90 | GBp 1.70 | 127.30K |
| 2026-09-15 | GBp 1.80 | -2.70% | GBp 1.70 | GBp 1.90 | GBp 1.70 | 213.65K |
| 2026-09-14 | GBp 1.85 | +5.53% | GBp 1.90 | GBp 1.90 | GBp 1.61 | 218.31K |
| 2026-09-11 | GBp 1.75 | -7.74% | GBp 1.61 | GBp 1.85 | GBp 1.61 | 91.47K |
| 2026-09-10 | GBp 1.90 | +8.39% | GBp 1.90 | GBp 1.90 | GBp 1.64 | 37.99K |
| 2026-09-09 | GBp 1.75 | +0.17% | GBp 1.60 | GBp 1.83 | GBp 1.60 | 114.92K |
| 2026-09-08 | GBp 1.75 | 0.00% | GBp 1.90 | GBp 1.90 | GBp 1.64 | 134.45K |
| 2026-09-07 | GBp 1.75 | 0.00% | GBp 1.90 | GBp 1.90 | GBp 1.60 | 284.91K |
| 2026-09-04 | GBp 1.75 | -7.89% | GBp 1.65 | GBp 1.83 | GBp 1.64 | 241.21K |
| 2026-09-03 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.90 | GBp 1.65 | 82.56K |
| 2026-09-02 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.90 | GBp 1.64 | 48.19K |
| 2026-09-01 | GBp 1.90 | +5.56% | GBp 1.60 | GBp 1.90 | GBp 1.60 | 120.28K |
| 2026-08-28 | GBp 1.80 | 0.00% | GBp 1.60 | GBp 1.90 | GBp 1.60 | 146.95K |
| 2026-08-27 | GBp 1.80 | +12.50% | GBp 1.60 | GBp 1.78 | GBp 1.60 | 14.34K |
| 2026-08-26 | GBp 1.60 | -8.57% | GBp 1.60 | GBp 2.00 | GBp 1.60 | 169.55K |
| 2026-08-25 | GBp 1.75 | 0.00% | GBp 1.60 | GBp 1.75 | GBp 1.60 | 105.69K |
| 2026-08-24 | GBp 1.75 | 0.00% | GBp 1.60 | GBp 1.90 | GBp 1.60 | 71.33K |
| 2026-08-21 | GBp 1.75 | +5.87% | GBp 1.60 | GBp 1.77 | GBp 1.60 | 139.78K |
| 2026-08-20 | GBp 1.65 | -9.42% | GBp 1.75 | GBp 1.90 | GBp 1.61 | 942.79K |
| 2026-08-19 | GBp 1.83 | +2.82% | GBp 1.60 | GBp 1.85 | GBp 1.60 | 328.40K |
| 2026-08-18 | GBp 1.77 | 0.00% | GBp 1.85 | GBp 1.90 | GBp 1.65 | 451.06K |
| 2026-08-17 | GBp 1.77 | -0.28% | GBp 1.69 | GBp 1.95 | GBp 1.66 | 513.87K |
| 2026-08-14 | GBp 1.78 | -6.32% | GBp 1.90 | GBp 1.90 | GBp 1.60 | 99.09K |
| 2026-08-13 | GBp 1.90 | -4.04% | GBp 2.00 | GBp 2.00 | GBp 1.60 | 1.22M |
| 2026-08-12 | GBp 1.98 | +8.49% | GBp 1.90 | GBp 1.98 | GBp 1.60 | 257.86K |
| 2026-08-11 | GBp 1.83 | -2.67% | GBp 1.60 | GBp 1.88 | GBp 1.60 | 75.11K |
| 2026-08-10 | GBp 1.88 | -1.32% | GBp 1.66 | GBp 2.00 | GBp 1.66 | 35.10K |
| 2026-08-07 | GBp 1.90 | +7.04% | GBp 1.90 | GBp 1.90 | GBp 1.60 | 32.29K |
| 2026-08-06 | GBp 1.77 | -6.58% | GBp 1.90 | GBp 1.90 | GBp 1.60 | 240.69K |
| 2026-08-05 | GBp 1.90 | +7.04% | GBp 1.90 | GBp 1.90 | GBp 1.60 | 194.03K |
| 2026-08-04 | GBp 1.77 | -6.58% | GBp 1.60 | GBp 1.85 | GBp 1.60 | 381.38K |
| 2026-08-03 | GBp 1.90 | +5.56% | GBp 1.90 | GBp 1.90 | GBp 1.60 | 496.75K |
| 2026-07-31 | GBp 1.80 | +2.86% | GBp 1.60 | GBp 1.84 | GBp 1.60 | 25.23K |
| 2026-07-30 | GBp 1.75 | 0.00% | GBp 1.60 | GBp 1.84 | GBp 1.60 | 285.28K |
| 2026-07-29 | GBp 1.75 | 0.00% | GBp 1.60 | GBp 1.84 | GBp 1.60 | 47.24K |
| 2026-07-28 | GBp 1.75 | -4.11% | GBp 1.60 | GBp 1.90 | GBp 1.60 | 61.91K |
| 2026-07-27 | GBp 1.83 | +1.39% | GBp 1.70 | GBp 1.90 | GBp 1.60 | 309.52K |
| 2026-07-24 | GBp 1.80 | +5.88% | GBp 1.70 | GBp 1.81 | GBp 1.70 | 5.90K |
| 2026-07-23 | GBp 1.70 | -5.56% | GBp 1.70 | GBp 1.90 | GBp 1.70 | 110.78K |
| 2026-07-22 | GBp 1.80 | +5.88% | GBp 1.70 | GBp 1.90 | GBp 1.70 | 70.56K |
| 2026-07-21 | GBp 1.70 | -5.56% | GBp 1.70 | GBp 1.90 | GBp 1.70 | 80.77K |
| 2026-07-20 | GBp 1.80 | +5.88% | GBp 1.70 | GBp 1.90 | GBp 1.70 | 25.10K |
| 2026-07-17 | GBp 1.70 | -10.53% | GBp 1.70 | GBp 1.83 | GBp 1.70 | 191.88K |
| 2026-07-16 | GBp 1.90 | +11.76% | GBp 1.70 | GBp 1.90 | GBp 1.70 | 345.41K |
| 2026-07-15 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.97 | GBp 1.70 | 98.03K |
| 2026-07-14 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 2.00 | GBp 1.70 | 33.82K |
| 2026-07-13 | GBp 1.70 | -15.00% | GBp 1.70 | GBp 2.00 | GBp 1.70 | 104.76K |
| 2026-07-10 | GBp 2.00 | +17.65% | GBp 1.70 | GBp 2.00 | GBp 1.70 | 105.82K |
| 2026-07-09 | GBp 1.70 | -8.11% | GBp 1.70 | GBp 2.00 | GBp 1.70 | 254.58K |
| 2026-07-08 | GBp 1.85 | +8.82% | GBp 1.70 | GBp 1.99 | GBp 1.70 | 50.30K |
| 2026-07-07 | GBp 1.70 | -8.11% | GBp 2.00 | GBp 2.00 | GBp 1.70 | 729.37K |
| 2026-07-06 | GBp 1.85 | +8.82% | GBp 1.75 | GBp 2.00 | GBp 1.75 | 372.85K |
| 2026-07-03 | GBp 1.70 | -8.11% | GBp 1.70 | GBp 2.00 | GBp 1.70 | 8.83K |
| 2026-07-02 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 2.00 | GBp 1.76 | 582.00K |
| 2026-07-01 | GBp 1.85 | 0.00% | GBp 1.70 | GBp 2.00 | GBp 1.70 | 169.57K |
| 2026-06-30 | GBp 1.85 | -5.13% | GBp 1.85 | GBp 2.10 | GBp 1.85 | 94.25K |
| 2026-06-29 | GBp 1.95 | +5.41% | GBp 1.85 | GBp 2.10 | GBp 1.85 | 273.40K |
| 2026-06-26 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 2.10 | GBp 1.85 | 816.06K |
| 2026-06-25 | GBp 1.85 | 0.00% | GBp 1.80 | GBp 2.10 | GBp 1.80 | 148.62K |
| 2026-06-24 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 2.00 | GBp 1.85 | 105.69K |
| 2026-06-23 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 2.00 | GBp 1.85 | 195.45K |
| 2026-06-22 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 2.00 | GBp 1.80 | 16.32K |
| 2026-06-19 | GBp 1.85 | +2.78% | GBp 1.85 | GBp 2.09 | GBp 1.83 | 345.75K |
| 2026-06-18 | GBp 1.80 | -2.70% | GBp 2.10 | GBp 2.10 | GBp 1.80 | 163.01K |
| 2026-06-17 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 2.10 | GBp 1.80 | 523.42K |
| 2026-06-16 | GBp 1.85 | +2.78% | GBp 1.80 | GBp 2.10 | GBp 1.80 | 83.54K |
| 2026-06-15 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 2.10 | GBp 1.80 | 136.76K |
| 2026-06-12 | GBp 1.80 | 0.00% | GBp 2.08 | GBp 2.10 | GBp 1.80 | 289.06K |
| 2026-06-11 | GBp 1.80 | -4.51% | GBp 1.97 | GBp 2.24 | GBp 1.75 | 723.27K |
| 2026-06-10 | GBp 1.88 | +4.72% | GBp 1.75 | GBp 2.10 | GBp 1.75 | 205.16K |
| 2026-06-09 | GBp 1.80 | -14.29% | GBp 1.80 | GBp 2.09 | GBp 1.80 | 109.52K |
| 2026-06-08 | GBp 2.10 | +13.51% | GBp 1.80 | GBp 2.10 | GBp 1.80 | 139.64K |
| 2026-06-05 | GBp 1.85 | -10.19% | GBp 1.85 | GBp 2.10 | GBp 1.83 | 263.90K |
| 2026-06-04 | GBp 2.06 | +11.35% | GBp 2.10 | GBp 2.10 | GBp 1.79 | 1.24M |
| 2026-06-03 | GBp 1.85 | -11.90% | GBp 1.85 | GBp 2.09 | GBp 1.78 | 189.31K |
| 2026-06-02 | GBp 2.10 | +20.00% | GBp 1.75 | GBp 2.10 | GBp 1.75 | 1.09M |
| 2026-06-01 | GBp 1.75 | -12.50% | GBp 1.75 | GBp 2.05 | GBp 1.75 | 104.88K |
| 2026-05-29 | GBp 2.00 | +11.11% | GBp 1.75 | GBp 2.05 | GBp 1.74 | 382.89K |