UK markets closed

Picton Property Income Limited (PCTN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
82.10-2.50 (-2.96%)
At close: 04:35PM BST
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202284.7084.7082.1082.1082.10708,582
03 Oct 202286.5086.5082.7084.6084.601,360,176
30 Sept 202277.8086.8077.3885.4085.402,924,432
29 Sept 202274.3077.5073.9075.9075.901,100,191
28 Sept 202272.1076.3069.4076.3076.301,515,430
27 Sept 202278.6080.2072.0072.0072.00977,049
26 Sept 202282.1082.8079.2079.3079.30627,183
23 Sept 202283.7086.3082.9583.0083.00586,436
22 Sept 202285.6086.6185.6085.9085.90649,824
21 Sept 202286.3086.4784.5586.0086.00531,617
20 Sept 202289.0089.0084.5085.3085.30833,019
16 Sept 202286.9088.6085.6088.0088.001,205,640
15 Sept 202285.8087.2084.8086.9086.90945,012
14 Sept 202283.0085.6083.0085.6085.60804,594
13 Sept 202283.9086.1083.9084.6084.60776,060
12 Sept 202282.6084.3082.6083.9083.90894,932
09 Sept 202282.5083.2082.4082.9082.90388,491
08 Sept 202283.1083.7782.1082.1082.10657,297
07 Sept 202286.1086.7183.1083.1083.10831,539
06 Sept 202287.2088.0286.0086.0086.00340,641
05 Sept 202288.0088.0086.2087.1087.10308,937
02 Sept 202287.1088.9086.4488.2088.2010,083,453
01 Sept 202290.6090.6086.8086.8086.80804,083
31 Aug 202290.0090.8089.2090.5090.501,824,321
30 Aug 202292.0092.2090.0090.1090.10533,636
26 Aug 202290.2091.7090.2090.9090.90397,268
25 Aug 202291.0091.6090.2090.4090.40742,095
24 Aug 202293.0093.0090.0090.6090.601,407,726
23 Aug 202293.1093.8092.5393.0093.00935,687
22 Aug 202293.0093.9092.3092.8092.80552,530
19 Aug 202292.5094.0092.4093.3093.30562,532
18 Aug 202291.7093.5291.7092.9092.90306,228
17 Aug 202292.4093.3991.8091.8091.80632,247
16 Aug 202292.3093.7092.3093.3093.30568,413
15 Aug 202292.2093.0092.0092.6092.60454,998
12 Aug 202292.3093.0890.9090.9090.90500,615
11 Aug 202293.5094.3092.2092.2092.20288,099
10 Aug 202292.5094.0091.2093.2093.20741,296
09 Aug 202291.4092.8090.3892.6092.60850,238
08 Aug 202290.0091.9090.0090.4090.40440,968
05 Aug 202289.0091.9089.0091.3091.30389,659
04 Aug 202290.8091.8189.4089.8089.80614,749
04 Aug 20220.875 Dividend
03 Aug 202289.3091.9089.3091.3090.43337,381
02 Aug 202291.5091.6289.3091.1090.23365,249
01 Aug 202292.3094.3091.7091.7090.82526,218
29 Jul 202292.5093.1091.7092.4091.51499,557
28 Jul 202293.3093.3091.1091.7090.82448,704
27 Jul 202292.2093.2091.9091.9091.02517,613
26 Jul 202292.0092.2091.2491.5090.62452,967
25 Jul 202290.4091.9190.3091.3090.431,228,106
22 Jul 202289.0091.0087.7090.2089.34532,588
21 Jul 202287.5089.0087.5088.7087.85643,109
20 Jul 202288.3089.6087.9087.9087.06557,522
19 Jul 202287.4089.0085.6888.9088.051,162,138
18 Jul 202286.3087.2085.9087.2086.36402,116
15 Jul 202284.0086.7083.1086.4085.571,267,280
14 Jul 202287.0087.0083.4083.5082.70607,515
13 Jul 202287.5087.5085.4485.8084.98801,527
12 Jul 202287.0087.5086.2586.8085.97467,101
11 Jul 202286.7087.6086.2587.1086.27529,012
08 Jul 202286.8087.7086.1087.4086.56671,500
07 Jul 202285.5087.8085.5087.6086.76611,841
06 Jul 202285.8087.4084.9084.9084.09713,373
05 Jul 202285.4086.2084.3085.0084.19664,328
04 Jul 202287.0088.9085.4085.4084.58447,543
01 Jul 202291.0091.0087.2087.2086.36587,062
30 Jun 202290.7091.4088.4088.6087.75877,913
29 Jun 202293.4093.4091.7091.7090.82619,969
28 Jun 202292.7093.6092.7093.5092.60506,357
27 Jun 202293.4093.6091.6092.0091.12782,178
24 Jun 202291.1092.4090.5092.1091.22366,170
23 Jun 202293.6093.6090.3090.3089.43475,904
22 Jun 202292.0094.0992.0092.4091.511,834,128
21 Jun 202294.1095.4093.4093.9093.00869,328
20 Jun 202293.4095.0093.4094.1093.20437,824
17 Jun 202295.0095.0092.6092.6091.712,010,165
16 Jun 202293.9095.0893.7094.0093.10559,980
15 Jun 202294.5096.3594.0094.7093.79756,303
14 Jun 202294.6095.5594.0094.7093.79586,034
13 Jun 202297.6098.8493.9094.4093.501,312,557
10 Jun 202299.80100.0097.4099.2098.25435,830
09 Jun 202298.40100.2797.7099.7098.74568,856
08 Jun 202299.0099.0098.3098.4097.46411,940
07 Jun 2022100.00100.0098.3098.6097.666,847,509
06 Jun 202299.2099.8097.9399.0098.05595,567
01 Jun 202298.3099.3097.3797.7096.76674,386
31 May 202298.5098.5097.2098.5097.56911,178
30 May 202296.9098.5096.2098.5097.56657,830
27 May 202296.1096.7494.8096.5095.58963,145
26 May 202295.5098.8094.5096.1095.181,093,258
25 May 202294.2094.6093.2394.6093.69820,390
24 May 202294.8094.9093.2093.2092.311,051,929
23 May 202294.5095.3094.2095.3094.39488,014
20 May 202295.0096.7294.3094.5093.591,017,819
19 May 202293.9094.8093.5094.1093.20916,644
18 May 202293.7095.0093.7094.2093.30507,659
17 May 202294.3094.9093.6094.2093.30533,382
16 May 202293.9094.8093.7094.2093.301,444,147
13 May 202294.5095.3094.1094.3093.40686,867
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...