Picton Property Income Limited (PCTN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 62.60 | 63.60 | 62.10 | 63.00 | 63.00 | 423,969 |
| 18 Apr 2024 | 62.50 | 63.50 | 61.40 | 63.50 | 63.50 | 717,416 |
| 17 Apr 2024 | 61.40 | 62.70 | 60.30 | 60.30 | 60.30 | 946,907 |
| 16 Apr 2024 | 61.90 | 62.10 | 60.30 | 60.30 | 60.30 | 1,491,440 |
| 15 Apr 2024 | 61.60 | 63.10 | 61.50 | 62.00 | 62.00 | 753,153 |
| 12 Apr 2024 | 61.40 | 63.10 | 61.00 | 61.50 | 61.50 | 817,882 |
| 11 Apr 2024 | 60.80 | 62.80 | 60.60 | 60.80 | 60.80 | 839,484 |
| 10 Apr 2024 | 62.60 | 63.42 | 60.50 | 61.70 | 61.70 | 1,153,842 |
| 09 Apr 2024 | 63.00 | 64.50 | 62.00 | 62.50 | 62.50 | 1,024,176 |
| 08 Apr 2024 | 64.50 | 64.80 | 63.00 | 63.10 | 63.10 | 831,503 |
| 05 Apr 2024 | 64.00 | 65.00 | 63.87 | 64.20 | 64.20 | 255,786 |
| 04 Apr 2024 | 64.10 | 64.90 | 64.00 | 64.90 | 64.90 | 1,038,228 |
| 03 Apr 2024 | 65.50 | 65.50 | 63.90 | 64.40 | 64.40 | 764,084 |
| 02 Apr 2024 | 64.10 | 65.50 | 62.60 | 64.70 | 64.70 | 1,400,220 |
| 28 Mar 2024 | 63.10 | 65.20 | 63.00 | 65.20 | 65.20 | 1,779,352 |
| 27 Mar 2024 | 63.10 | 63.28 | 62.50 | 63.10 | 63.10 | 1,701,506 |
| 26 Mar 2024 | 63.20 | 63.70 | 60.47 | 63.30 | 63.30 | 1,566,985 |
| 25 Mar 2024 | 63.90 | 63.90 | 61.81 | 62.60 | 62.60 | 967,940 |
| 22 Mar 2024 | 62.90 | 63.40 | 62.00 | 62.80 | 62.80 | 524,521 |
| 21 Mar 2024 | 63.90 | 64.18 | 62.50 | 62.80 | 62.80 | 720,335 |
| 20 Mar 2024 | 62.20 | 63.22 | 62.00 | 62.80 | 62.80 | 391,540 |
| 19 Mar 2024 | 62.50 | 62.70 | 61.10 | 62.20 | 62.20 | 744,161 |
| 18 Mar 2024 | 63.50 | 65.05 | 61.80 | 62.70 | 62.70 | 1,038,253 |
| 15 Mar 2024 | 63.90 | 64.37 | 62.90 | 62.90 | 62.90 | 1,418,330 |
| 14 Mar 2024 | 64.70 | 65.10 | 63.30 | 63.70 | 63.70 | 395,116 |
| 13 Mar 2024 | 65.50 | 65.50 | 64.10 | 64.80 | 64.80 | 854,385 |
| 12 Mar 2024 | 65.10 | 65.90 | 64.70 | 65.90 | 65.90 | 636,579 |
| 11 Mar 2024 | 64.50 | 65.50 | 64.50 | 65.10 | 65.10 | 992,115 |
| 08 Mar 2024 | 64.00 | 65.70 | 63.70 | 65.20 | 65.20 | 2,009,179 |
| 07 Mar 2024 | 63.90 | 64.46 | 63.65 | 64.00 | 64.00 | 621,976 |
| 06 Mar 2024 | 63.70 | 64.80 | 63.70 | 63.80 | 63.80 | 645,285 |
| 05 Mar 2024 | 65.40 | 65.40 | 62.50 | 63.70 | 63.70 | 443,131 |
| 04 Mar 2024 | 65.20 | 65.40 | 63.60 | 64.30 | 64.30 | 406,338 |
| 01 Mar 2024 | 64.90 | 65.50 | 63.50 | 64.40 | 64.40 | 662,965 |
| 29 Feb 2024 | 62.00 | 64.50 | 62.00 | 63.00 | 63.00 | 2,803,080 |
| 28 Feb 2024 | 64.80 | 64.80 | 62.30 | 63.40 | 63.40 | 858,414 |
| 27 Feb 2024 | 65.10 | 66.70 | 64.00 | 64.70 | 64.70 | 622,295 |
| 26 Feb 2024 | 65.50 | 66.46 | 64.40 | 64.90 | 64.90 | 2,000,285 |
| 23 Feb 2024 | 65.90 | 66.40 | 64.50 | 64.50 | 64.50 | 750,180 |
| 22 Feb 2024 | 65.10 | 65.45 | 64.56 | 65.10 | 65.10 | 961,955 |
| 21 Feb 2024 | 65.60 | 66.60 | 64.82 | 65.10 | 65.10 | 687,645 |
| 20 Feb 2024 | 64.70 | 64.70 | 63.80 | 64.20 | 64.20 | 561,517 |
| 19 Feb 2024 | 63.60 | 64.60 | 63.10 | 64.30 | 64.30 | 866,256 |
| 16 Feb 2024 | 64.60 | 65.11 | 63.50 | 63.50 | 63.50 | 791,229 |
| 15 Feb 2024 | 63.00 | 64.94 | 62.60 | 63.70 | 63.70 | 796,586 |
| 14 Feb 2024 | 63.40 | 64.36 | 62.50 | 62.50 | 62.50 | 910,702 |
| 13 Feb 2024 | 63.00 | 64.38 | 62.21 | 63.00 | 63.00 | 1,583,534 |
| 12 Feb 2024 | 64.00 | 64.30 | 62.30 | 63.70 | 63.70 | 540,101 |
| 09 Feb 2024 | 62.30 | 62.81 | 62.10 | 62.20 | 62.20 | 586,997 |
| 08 Feb 2024 | 64.60 | 64.86 | 61.60 | 62.70 | 62.70 | 487,884 |
| 08 Feb 2024 | 0.875 Dividend | |||||
| 07 Feb 2024 | 65.40 | 66.40 | 64.30 | 64.30 | 63.43 | 605,155 |
| 06 Feb 2024 | 65.50 | 65.60 | 64.00 | 65.10 | 64.21 | 793,587 |
| 05 Feb 2024 | 65.50 | 66.50 | 64.50 | 65.00 | 64.12 | 859,441 |
| 02 Feb 2024 | 66.10 | 68.40 | 65.30 | 65.30 | 64.41 | 484,625 |
| 01 Feb 2024 | 68.00 | 68.00 | 65.00 | 66.00 | 65.10 | 567,069 |
| 31 Jan 2024 | 68.20 | 68.80 | 67.14 | 67.40 | 66.48 | 869,638 |
| 30 Jan 2024 | 66.90 | 67.51 | 66.20 | 66.80 | 65.89 | 705,807 |
| 29 Jan 2024 | 66.20 | 67.40 | 65.70 | 66.60 | 65.69 | 427,956 |
| 26 Jan 2024 | 65.70 | 67.30 | 65.33 | 66.60 | 65.69 | 828,101 |
| 25 Jan 2024 | 65.40 | 65.60 | 64.50 | 65.60 | 64.71 | 699,287 |
| 24 Jan 2024 | 64.60 | 65.60 | 64.10 | 65.10 | 64.21 | 752,084 |
| 23 Jan 2024 | 64.80 | 66.00 | 63.70 | 64.00 | 63.13 | 704,117 |
| 22 Jan 2024 | 64.80 | 64.80 | 62.70 | 64.20 | 63.33 | 1,122,621 |
| 19 Jan 2024 | 63.80 | 64.32 | 62.10 | 62.50 | 61.65 | 1,152,409 |
| 18 Jan 2024 | 64.10 | 64.70 | 62.20 | 62.50 | 61.65 | 637,708 |
| 17 Jan 2024 | 64.10 | 64.64 | 61.90 | 62.90 | 62.04 | 1,195,611 |
| 16 Jan 2024 | 66.00 | 66.50 | 64.80 | 65.00 | 64.12 | 1,035,304 |
| 15 Jan 2024 | 67.20 | 67.58 | 65.10 | 65.50 | 64.61 | 505,233 |
| 12 Jan 2024 | 69.40 | 69.40 | 65.10 | 66.60 | 65.69 | 1,749,754 |
| 11 Jan 2024 | 68.00 | 69.70 | 66.64 | 66.80 | 65.89 | 519,753 |
| 10 Jan 2024 | 69.30 | 69.30 | 67.80 | 67.80 | 66.88 | 321,431 |
| 09 Jan 2024 | 70.00 | 68.80 | 68.00 | 68.20 | 67.27 | 2,777,288 |
| 08 Jan 2024 | 69.20 | 70.00 | 69.00 | 69.50 | 68.55 | 2,110,130 |
| 05 Jan 2024 | 69.90 | 70.50 | 68.70 | 70.00 | 69.05 | 724,969 |
| 04 Jan 2024 | 70.30 | 71.10 | 69.60 | 70.40 | 69.44 | 701,323 |
| 03 Jan 2024 | 68.00 | 71.00 | 68.00 | 70.20 | 69.24 | 740,728 |
| 02 Jan 2024 | 68.70 | 70.00 | 68.00 | 70.00 | 69.05 | 804,547 |
| 29 Dec 2023 | 69.20 | 70.60 | 68.00 | 69.20 | 68.26 | 269,105 |
| 28 Dec 2023 | 68.30 | 70.50 | 68.15 | 69.20 | 68.26 | 289,150 |
| 27 Dec 2023 | 70.50 | 70.50 | 68.30 | 69.60 | 68.65 | 415,216 |
| 22 Dec 2023 | 68.30 | 70.20 | 68.30 | 70.20 | 69.24 | 272,276 |
| 21 Dec 2023 | 68.40 | 70.60 | 68.40 | 69.60 | 68.65 | 363,816 |
| 20 Dec 2023 | 71.00 | 71.10 | 69.20 | 70.10 | 69.15 | 514,921 |
| 19 Dec 2023 | 70.00 | 70.00 | 68.60 | 69.00 | 68.06 | 548,058 |
| 18 Dec 2023 | 70.00 | 70.00 | 68.10 | 68.40 | 67.47 | 587,773 |
| 15 Dec 2023 | 70.00 | 70.00 | 67.81 | 68.60 | 67.67 | 1,140,666 |
| 14 Dec 2023 | 67.50 | 70.00 | 66.00 | 67.60 | 66.68 | 987,125 |
| 13 Dec 2023 | 67.50 | 67.50 | 66.00 | 66.50 | 65.60 | 810,201 |
| 12 Dec 2023 | 67.50 | 67.50 | 65.90 | 65.90 | 65.00 | 573,467 |
| 11 Dec 2023 | 67.00 | 67.00 | 65.10 | 66.30 | 65.40 | 529,586 |
| 08 Dec 2023 | 67.00 | 67.00 | 65.70 | 66.00 | 65.10 | 1,360,827 |
| 07 Dec 2023 | 67.00 | 67.00 | 65.70 | 65.70 | 64.81 | 1,494,935 |
| 06 Dec 2023 | 65.50 | 66.60 | 65.05 | 66.00 | 65.10 | 5,723,456 |
| 05 Dec 2023 | 64.00 | 65.40 | 64.00 | 65.40 | 64.51 | 1,030,727 |
| 04 Dec 2023 | 63.50 | 65.80 | 63.50 | 63.90 | 63.03 | 613,080 |
| 01 Dec 2023 | 63.90 | 65.00 | 63.00 | 64.80 | 63.92 | 881,987 |
| 30 Nov 2023 | 65.00 | 65.20 | 63.80 | 63.90 | 63.03 | 957,344 |
| 29 Nov 2023 | 64.80 | 65.90 | 64.50 | 65.00 | 64.12 | 707,213 |
| 28 Nov 2023 | 65.80 | 65.88 | 64.80 | 65.20 | 64.31 | 737,240 |
| *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.