UK Markets close in 6 hrs 41 mins

Picton Property Income Limited (PCTN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
103.24-0.36 (-0.35%)
As of 08:59AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022103.60103.63103.20103.24103.2485,347
20 Jan 2022103.00104.80102.80103.60103.601,174,920
19 Jan 2022103.20103.60102.40103.00103.00270,387
18 Jan 2022103.20103.80102.40103.60103.60901,607
17 Jan 2022103.20104.00103.00103.60103.60866,764
14 Jan 2022103.60104.60103.00103.60103.60905,119
13 Jan 2022104.20104.80103.74104.40104.40652,736
12 Jan 2022104.20105.00103.87105.00105.00562,759
11 Jan 2022105.80106.00104.20104.40104.402,155,612
10 Jan 2022105.20106.40104.80106.00106.002,057,038
07 Jan 2022103.20105.40102.20105.20105.201,355,103
06 Jan 2022101.80103.40101.80102.60102.60761,694
05 Jan 2022101.80102.20101.20101.80101.80420,938
04 Jan 2022101.00102.40101.00102.40102.40315,862
31 Dec 2021101.40102.00100.41102.00102.00124,169
30 Dec 2021101.40102.00100.40101.40101.40353,330
29 Dec 2021101.20102.00100.40102.00102.00509,583
24 Dec 2021100.60101.00100.20100.60100.60165,361
23 Dec 2021100.80101.80100.62101.00101.00523,378
22 Dec 2021100.00101.0099.51100.20100.20265,568
21 Dec 202198.20100.6098.2099.8099.80597,302
20 Dec 202198.8099.8098.1798.3098.30424,748
17 Dec 202199.30100.0098.50100.00100.00731,636
16 Dec 202199.6099.6098.8098.9098.90323,013
15 Dec 202199.0099.1097.8599.1099.101,146,588
14 Dec 202199.4099.8097.5097.5097.50505,383
13 Dec 202199.9099.9098.7499.0099.00374,217
10 Dec 2021100.20100.2099.0099.7099.70544,140
09 Dec 202199.60100.4099.40100.00100.001,598,192
08 Dec 202199.5099.9599.2099.6099.60780,303
07 Dec 202199.40100.0098.83100.00100.00440,589
06 Dec 202199.5099.5098.6099.2099.20280,751
03 Dec 202199.4099.4098.5098.5098.50482,313
02 Dec 202199.5099.6598.8599.0099.00332,166
01 Dec 202199.50100.2099.5099.8099.80469,532
30 Nov 202199.50100.2099.0099.7099.70964,195
29 Nov 202199.60100.3099.4099.4099.40387,868
26 Nov 202199.2099.9097.6099.4099.401,469,735
25 Nov 202197.8099.6097.8099.2099.20620,770
24 Nov 202198.9098.9095.0098.4098.401,661,282
23 Nov 202198.6099.2197.8097.8097.80724,130
22 Nov 202196.0099.5096.0098.9098.90221,684
19 Nov 202199.3099.8098.4098.6098.60541,900
18 Nov 202198.1099.8098.1099.5099.501,215,272
17 Nov 202199.50100.2098.2098.5098.50734,368
16 Nov 202198.90100.2098.7699.8099.802,584,773
15 Nov 202198.4099.0098.3098.6098.601,105,046
12 Nov 202198.9099.4098.3098.7098.70462,769
11 Nov 202199.60100.0099.0099.0099.001,144,629
10 Nov 202198.2099.9098.2099.5099.501,980,878
09 Nov 202199.20100.2097.2097.2097.20790,678
08 Nov 202198.0099.2097.0899.0099.00714,138
05 Nov 202197.3097.4896.1097.2097.20534,150
04 Nov 202194.6097.7094.6096.6096.60875,928
04 Nov 20210.85 Dividend
03 Nov 202196.8096.8095.0095.1094.25672,201
02 Nov 202197.5097.5096.0096.0095.14756,134
01 Nov 202198.50100.6096.5096.8095.93830,260
29 Oct 202199.30100.6097.1097.1096.23621,022
28 Oct 2021100.20100.4099.40100.4099.50760,183
27 Oct 202199.50100.6099.4099.4098.51458,905
26 Oct 2021100.40100.6099.7099.8098.91335,831
25 Oct 2021100.00100.2099.2099.8098.91261,668
22 Oct 202198.80100.0098.8099.5098.61616,068
21 Oct 202198.7098.9097.2698.9098.02322,308
20 Oct 202198.7098.7097.5098.0097.12424,210
19 Oct 202198.0099.0097.9099.0098.12485,374
18 Oct 202198.2098.8097.9998.6097.72504,949
15 Oct 202197.7098.2097.5098.1097.22650,088
14 Oct 202197.8097.8096.4096.9096.03300,982
13 Oct 202196.7098.0095.8097.4096.53526,547
12 Oct 202196.5098.3095.1097.0096.13656,634
11 Oct 202194.0096.4093.4096.4095.54495,760
08 Oct 202195.2096.3094.4095.0094.15332,725
07 Oct 202194.6094.8093.8894.5093.66620,054
06 Oct 202195.5095.5093.1093.1092.27380,673
05 Oct 202195.0095.5094.0094.0093.16352,162
04 Oct 202194.7095.5094.3894.6093.75305,189
01 Oct 202195.0095.4394.0094.3093.46640,861
30 Sept 202196.5096.5095.0095.0094.15639,830
29 Sept 202195.1095.6495.0095.4094.55269,343
28 Sept 202196.0096.9095.0095.7094.84288,722
27 Sept 202195.3097.4295.3096.4095.54479,617
24 Sept 202196.1096.4886.0095.7094.84173,571
23 Sept 202194.5096.6094.5096.0095.14730,919
22 Sept 202193.4095.6093.4094.9094.05657,239
21 Sept 202194.0094.4593.3093.5092.66511,858
20 Sept 202195.3096.3093.1093.2092.37485,202
17 Sept 202195.0096.2095.0096.2095.34832,052
16 Sept 202195.8096.5094.8495.0094.15671,112
15 Sept 202194.1095.6094.1095.0094.15335,442
14 Sept 202194.5094.8094.3194.6093.75487,142
13 Sept 202194.0094.7094.0294.3093.4627,793
10 Sept 202194.1094.8093.8093.8092.96304,260
09 Sept 202194.5094.7293.3093.8092.96723,290
08 Sept 202195.0095.7092.5092.5091.67565,545
07 Sept 202197.0097.0095.0095.0094.15423,211
06 Sept 202197.0097.1095.5095.5094.65428,212
03 Sept 202196.9097.9094.0094.0093.16396,770
02 Sept 202198.5098.5096.8097.6096.73447,982
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...