abrdn Property Income Trust Ord (API.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 52.50 | 53.55 | 52.10 | 52.40 | 52.40 | 2,528,250 |
| 25 Apr 2024 | 51.50 | 52.50 | 51.33 | 52.40 | 52.40 | 828,414 |
| 24 Apr 2024 | 51.40 | 51.70 | 51.00 | 51.20 | 51.20 | 256,652 |
| 23 Apr 2024 | 50.30 | 51.40 | 50.00 | 51.40 | 51.40 | 618,324 |
| 22 Apr 2024 | 49.80 | 50.20 | 49.10 | 50.00 | 50.00 | 828,885 |
| 19 Apr 2024 | 49.80 | 49.80 | 48.15 | 48.65 | 48.65 | 1,071,683 |
| 18 Apr 2024 | 49.75 | 49.75 | 48.96 | 49.40 | 49.40 | 865,789 |
| 17 Apr 2024 | 49.00 | 50.50 | 49.00 | 49.40 | 49.40 | 2,132,980 |
| 16 Apr 2024 | 48.50 | 49.45 | 47.67 | 48.90 | 48.90 | 713,147 |
| 15 Apr 2024 | 47.35 | 49.65 | 47.35 | 49.15 | 49.15 | 1,557,354 |
| 12 Apr 2024 | 49.15 | 49.95 | 48.10 | 48.60 | 48.60 | 568,097 |
| 11 Apr 2024 | 47.15 | 49.10 | 47.15 | 48.75 | 48.75 | 1,235,835 |
| 10 Apr 2024 | 47.00 | 48.15 | 46.90 | 47.95 | 47.95 | 35,460,956 |
| 09 Apr 2024 | 48.65 | 49.90 | 47.14 | 47.35 | 47.35 | 1,917,784 |
| 08 Apr 2024 | 48.55 | 48.80 | 47.40 | 47.75 | 47.75 | 1,789,339 |
| 05 Apr 2024 | 48.20 | 48.80 | 47.15 | 48.60 | 48.60 | 2,000,614 |
| 04 Apr 2024 | 49.45 | 49.15 | 47.69 | 48.50 | 48.50 | 2,518,988 |
| 03 Apr 2024 | 50.00 | 50.28 | 48.59 | 48.85 | 48.85 | 1,957,432 |
| 02 Apr 2024 | 50.20 | 52.10 | 48.80 | 49.00 | 49.00 | 4,509,198 |
| 28 Mar 2024 | 53.60 | 53.60 | 48.90 | 49.00 | 49.00 | 10,019,620 |
| 27 Mar 2024 | 55.30 | 55.86 | 54.20 | 54.20 | 54.20 | 1,502,558 |
| 26 Mar 2024 | 53.90 | 55.04 | 52.71 | 55.00 | 55.00 | 1,140,243 |
| 25 Mar 2024 | 52.20 | 53.50 | 51.21 | 52.90 | 52.90 | 1,849,889 |
| 22 Mar 2024 | 51.80 | 52.70 | 51.00 | 52.20 | 52.20 | 1,439,293 |
| 21 Mar 2024 | 53.60 | 54.06 | 51.00 | 52.10 | 52.10 | 8,234,970 |
| 20 Mar 2024 | 54.00 | 54.76 | 53.04 | 53.20 | 53.20 | 549,069 |
| 19 Mar 2024 | 54.00 | 54.80 | 53.76 | 53.90 | 53.90 | 349,137 |
| 18 Mar 2024 | 54.40 | 56.40 | 52.23 | 53.80 | 53.80 | 20,640,033 |
| 15 Mar 2024 | 56.00 | 56.40 | 53.40 | 53.40 | 53.40 | 1,146,252 |
| 14 Mar 2024 | 56.40 | 56.40 | 54.65 | 55.50 | 55.50 | 810,978 |
| 13 Mar 2024 | 55.50 | 55.80 | 54.30 | 55.00 | 55.00 | 2,102,726 |
| 12 Mar 2024 | 55.00 | 55.75 | 54.58 | 55.10 | 55.10 | 1,399,718 |
| 11 Mar 2024 | 55.50 | 55.80 | 54.50 | 54.50 | 54.50 | 1,378,128 |
| 08 Mar 2024 | 55.00 | 55.71 | 54.76 | 55.60 | 55.60 | 756,400 |
| 07 Mar 2024 | 55.00 | 55.10 | 53.83 | 55.00 | 55.00 | 774,919 |
| 06 Mar 2024 | 54.00 | 55.08 | 53.66 | 54.90 | 54.90 | 788,452 |
| 05 Mar 2024 | 54.10 | 54.70 | 52.96 | 54.00 | 54.00 | 615,107 |
| 04 Mar 2024 | 53.90 | 54.90 | 53.00 | 54.00 | 54.00 | 461,208 |
| 01 Mar 2024 | 54.00 | 54.80 | 53.40 | 53.80 | 53.80 | 922,279 |
| 29 Feb 2024 | 54.00 | 54.70 | 53.00 | 53.00 | 53.00 | 727,018 |
| 28 Feb 2024 | 53.60 | 54.40 | 53.20 | 54.10 | 54.10 | 3,039,204 |
| 27 Feb 2024 | 53.00 | 54.30 | 53.00 | 53.20 | 53.20 | 1,024,852 |
| 26 Feb 2024 | 52.20 | 54.50 | 52.00 | 53.00 | 53.00 | 1,255,561 |
| 23 Feb 2024 | 53.10 | 53.60 | 52.50 | 53.00 | 53.00 | 4,010,064 |
| 22 Feb 2024 | 53.50 | 54.04 | 53.00 | 53.10 | 53.10 | 2,316,518 |
| 21 Feb 2024 | 53.10 | 54.10 | 52.00 | 53.10 | 53.10 | 5,392,178 |
| 20 Feb 2024 | 50.00 | 52.03 | 49.55 | 52.00 | 52.00 | 4,710,271 |
| 19 Feb 2024 | 51.00 | 51.00 | 50.02 | 50.50 | 50.50 | 1,139,325 |
| 16 Feb 2024 | 50.50 | 50.80 | 48.00 | 50.50 | 50.50 | 806,746 |
| 15 Feb 2024 | 48.80 | 50.80 | 47.95 | 50.50 | 50.50 | 2,564,999 |
| 14 Feb 2024 | 50.10 | 51.40 | 48.70 | 48.70 | 48.70 | 1,465,005 |
| 13 Feb 2024 | 50.00 | 52.00 | 48.76 | 49.55 | 49.55 | 1,045,749 |
| 12 Feb 2024 | 53.50 | 53.52 | 50.30 | 50.30 | 50.30 | 1,619,791 |
| 09 Feb 2024 | 52.90 | 53.90 | 51.91 | 52.50 | 52.50 | 728,901 |
| 08 Feb 2024 | 52.80 | 53.12 | 52.30 | 52.80 | 52.80 | 594,732 |
| 08 Feb 2024 | 0.01 Dividend | |||||
| 07 Feb 2024 | 52.70 | 54.10 | 52.70 | 53.20 | 53.19 | 1,705,198 |
| 06 Feb 2024 | 53.10 | 53.25 | 51.97 | 52.70 | 52.69 | 2,153,117 |
| 05 Feb 2024 | 54.00 | 54.50 | 52.80 | 53.10 | 53.09 | 1,192,500 |
| 02 Feb 2024 | 54.00 | 54.40 | 53.40 | 53.50 | 53.49 | 854,072 |
| 01 Feb 2024 | 54.80 | 56.50 | 53.70 | 53.70 | 53.69 | 811,307 |
| 31 Jan 2024 | 55.20 | 56.00 | 54.90 | 54.90 | 54.89 | 1,499,246 |
| 30 Jan 2024 | 55.30 | 55.70 | 54.33 | 55.50 | 55.49 | 400,763 |
| 29 Jan 2024 | 55.10 | 56.00 | 52.00 | 55.30 | 55.29 | 2,314,986 |
| 26 Jan 2024 | 55.00 | 55.70 | 54.20 | 54.90 | 54.89 | 2,533,187 |
| 25 Jan 2024 | 53.40 | 54.30 | 53.40 | 54.00 | 53.99 | 691,511 |
| 24 Jan 2024 | 54.60 | 54.60 | 53.50 | 53.80 | 53.79 | 290,522 |
| 23 Jan 2024 | 53.80 | 55.00 | 53.60 | 54.00 | 53.99 | 1,327,149 |
| 22 Jan 2024 | 53.30 | 55.00 | 53.00 | 53.80 | 53.79 | 3,579,609 |
| 19 Jan 2024 | 56.20 | 57.90 | 52.00 | 53.00 | 52.99 | 5,170,975 |
| 18 Jan 2024 | 48.30 | 50.48 | 48.00 | 48.00 | 47.99 | 323,312 |
| 17 Jan 2024 | 50.00 | 50.41 | 47.30 | 49.00 | 48.99 | 3,510,103 |
| 16 Jan 2024 | 50.80 | 51.34 | 49.85 | 49.85 | 49.84 | 691,338 |
| 15 Jan 2024 | 50.60 | 52.40 | 50.50 | 50.60 | 50.59 | 260,344 |
| 12 Jan 2024 | 51.80 | 52.20 | 50.00 | 50.60 | 50.59 | 799,172 |
| 11 Jan 2024 | 52.50 | 52.50 | 50.00 | 50.00 | 49.99 | 417,669 |
| 10 Jan 2024 | 52.50 | 52.50 | 51.00 | 51.00 | 50.99 | 299,388 |
| 09 Jan 2024 | 52.20 | 52.30 | 51.70 | 52.00 | 51.99 | 357,738 |
| 08 Jan 2024 | 52.40 | 52.50 | 51.80 | 52.40 | 52.39 | 272,417 |
| 05 Jan 2024 | 52.00 | 52.70 | 52.00 | 52.50 | 52.49 | 203,409 |
| 04 Jan 2024 | 52.70 | 53.16 | 52.00 | 52.80 | 52.79 | 488,765 |
| 03 Jan 2024 | 52.40 | 53.90 | 52.10 | 52.80 | 52.79 | 427,938 |
| 02 Jan 2024 | 53.00 | 53.78 | 52.10 | 52.50 | 52.49 | 272,968 |
| 29 Dec 2023 | 53.00 | 53.80 | 52.10 | 53.00 | 52.99 | 93,335 |
| 28 Dec 2023 | 53.50 | 53.90 | 52.30 | 52.30 | 52.29 | 326,706 |
| 27 Dec 2023 | 53.00 | 53.90 | 53.00 | 53.30 | 53.29 | 304,382 |
| 22 Dec 2023 | 52.60 | 53.27 | 51.96 | 53.00 | 52.99 | 233,103 |
| 21 Dec 2023 | 50.70 | 53.30 | 50.35 | 53.00 | 52.99 | 965,631 |
| 20 Dec 2023 | 51.90 | 52.50 | 51.00 | 52.00 | 51.99 | 789,764 |
| 19 Dec 2023 | 50.50 | 51.30 | 50.00 | 50.50 | 50.49 | 637,161 |
| 18 Dec 2023 | 51.00 | 51.10 | 49.15 | 50.50 | 50.49 | 567,906 |
| 15 Dec 2023 | 51.00 | 51.00 | 47.95 | 50.10 | 50.09 | 1,235,676 |
| 14 Dec 2023 | 51.00 | 51.00 | 49.41 | 50.00 | 49.99 | 810,655 |
| 13 Dec 2023 | 50.50 | 50.50 | 48.55 | 49.00 | 48.99 | 218,970 |
| 12 Dec 2023 | 50.00 | 50.00 | 48.80 | 49.00 | 48.99 | 534,165 |
| 11 Dec 2023 | 49.75 | 49.75 | 48.40 | 49.00 | 48.99 | 1,527,974 |
| 08 Dec 2023 | 49.80 | 49.80 | 48.00 | 49.00 | 48.99 | 621,733 |
| 07 Dec 2023 | 51.00 | 51.00 | 48.75 | 49.15 | 49.14 | 1,064,286 |
| 06 Dec 2023 | 48.50 | 49.85 | 48.10 | 49.55 | 49.54 | 1,141,059 |
| 05 Dec 2023 | 47.20 | 48.70 | 46.60 | 48.70 | 48.69 | 407,969 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.