UK markets closed

Picton Property Income Limited (PCTN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
91.30+1.50 (+1.67%)
At close: 04:35PM BST
Time period:
07 Aug 2021 - 07 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 May 202294.6095.5294.0095.0094.09401,202
12 May 20220.875 Dividend
11 May 202296.0096.9095.5095.5093.72974,121
10 May 202295.6096.4795.3595.4093.62480,575
09 May 202295.5096.3595.0095.3093.52904,726
06 May 202297.8098.5095.0095.0093.23925,046
05 May 202298.0099.5097.6097.6095.78674,891
04 May 202297.9099.0097.5597.6095.78491,145
03 May 2022102.00102.2997.1097.1095.29807,995
29 Apr 2022101.80103.60101.60101.6099.70499,373
28 Apr 2022101.60103.40101.60102.60100.691,602,061
27 Apr 202299.30102.4099.30101.2099.31997,973
26 Apr 202298.00100.0098.0099.9098.04676,024
25 Apr 202298.1098.9997.0098.2096.37475,160
22 Apr 202299.20100.6199.2099.5097.64506,739
21 Apr 2022100.80101.80100.00100.2098.331,272,499
20 Apr 2022101.00102.0099.7099.7097.841,427,303
19 Apr 2022102.80102.80101.00101.0099.12800,517
14 Apr 202299.50102.4099.50101.8099.90628,261
13 Apr 202299.90100.6099.04100.6098.72602,410
12 Apr 202299.80101.0098.9099.4097.55548,986
11 Apr 202299.70101.0099.70101.0099.12385,879
08 Apr 202299.10101.0099.10101.0099.12418,491
07 Apr 2022100.00100.0098.8099.5097.64364,983
06 Apr 202298.9099.9498.7099.0097.15681,454
05 Apr 202299.5099.6098.3099.0097.15480,577
04 Apr 202298.5099.5097.8098.6096.76522,428
01 Apr 2022100.00100.0097.8098.3096.47699,067
31 Mar 202299.3099.8298.3098.3096.47636,545
30 Mar 202299.5099.9097.9098.5096.661,546,025
29 Mar 202297.7099.6097.7099.5097.64958,325
28 Mar 202297.3098.6096.9097.6095.78865,040
25 Mar 202297.5097.5096.4096.5094.70634,413
24 Mar 202296.7097.7096.7097.0095.192,062,091
23 Mar 202297.3098.4096.4096.5094.701,202,753
22 Mar 202296.9099.5895.8598.1096.27629,021
21 Mar 202296.2096.9095.0896.5094.70592,082
18 Mar 202295.0096.0094.8095.5093.72864,931
17 Mar 202296.9096.9094.7095.7093.91832,471
16 Mar 202296.6097.7094.9095.0093.231,066,763
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...