Standard Life Investments Property Income Trust Limited (SLI.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
71.20-0.80 (-1.11%)
At close: 5:17PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jul 2021 | 71.40 | 72.99 | 71.10 | 71.20 | 71.20 | 430,543 |
| 29 Jul 2021 | 71.90 | 72.27 | 71.35 | 72.00 | 72.00 | 270,742 |
| 28 Jul 2021 | 71.60 | 73.38 | 71.60 | 72.00 | 72.00 | 229,696 |
| 27 Jul 2021 | 73.40 | 73.40 | 71.00 | 72.60 | 72.60 | 291,912 |
| 26 Jul 2021 | 70.90 | 73.50 | 69.73 | 73.50 | 73.50 | 676,147 |
| 23 Jul 2021 | 70.10 | 70.56 | 69.40 | 70.00 | 70.00 | 358,671 |
| 22 Jul 2021 | 70.10 | 70.80 | 69.60 | 69.60 | 69.60 | 373,506 |
| 21 Jul 2021 | 70.10 | 70.57 | 69.30 | 70.10 | 70.10 | 380,369 |
| 20 Jul 2021 | 70.10 | 71.20 | 69.20 | 69.50 | 69.50 | 547,724 |
| 19 Jul 2021 | 70.30 | 70.90 | 69.50 | 69.50 | 69.50 | 603,929 |
| 16 Jul 2021 | 72.40 | 72.40 | 70.50 | 70.60 | 70.60 | 243,913 |
| 15 Jul 2021 | 71.90 | 72.00 | 70.90 | 71.70 | 71.70 | 280,005 |
| 14 Jul 2021 | 73.00 | 74.00 | 70.90 | 70.90 | 70.90 | 624,829 |
| 13 Jul 2021 | 73.30 | 73.90 | 73.00 | 73.20 | 73.20 | 303,772 |
| 12 Jul 2021 | 73.10 | 73.60 | 72.70 | 73.30 | 73.30 | 904,203 |
| 09 Jul 2021 | 73.10 | 73.10 | 71.80 | 73.00 | 73.00 | 2,558,176 |
| 08 Jul 2021 | 71.10 | 73.10 | 71.10 | 73.00 | 73.00 | 589,642 |
| 07 Jul 2021 | 71.50 | 71.90 | 71.30 | 71.40 | 71.40 | 537,378 |
| 06 Jul 2021 | 70.90 | 71.10 | 70.50 | 71.10 | 71.10 | 564,096 |
| 05 Jul 2021 | 69.70 | 71.24 | 69.70 | 71.20 | 71.20 | 1,616,531 |
| 02 Jul 2021 | 71.00 | 71.00 | 69.90 | 70.60 | 70.60 | 329,232 |
| 01 Jul 2021 | 70.90 | 71.40 | 69.50 | 69.80 | 69.80 | 745,084 |
| 30 Jun 2021 | 71.30 | 71.30 | 70.00 | 70.00 | 70.00 | 416,054 |
| 29 Jun 2021 | 71.10 | 72.05 | 71.00 | 71.40 | 71.40 | 385,884 |
| 28 Jun 2021 | 72.50 | 73.10 | 71.00 | 71.00 | 71.00 | 334,849 |
| 25 Jun 2021 | 73.00 | 73.20 | 72.50 | 72.50 | 72.50 | 544,697 |
| 24 Jun 2021 | 72.90 | 73.10 | 72.10 | 73.10 | 73.10 | 354,442 |
| 23 Jun 2021 | 72.50 | 72.70 | 71.10 | 72.00 | 72.00 | 649,380 |
| 22 Jun 2021 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 288,612 |
| 21 Jun 2021 | 71.20 | 73.00 | 71.20 | 73.00 | 73.00 | 541,674 |
| 18 Jun 2021 | 71.10 | 73.50 | 71.10 | 71.60 | 71.60 | 2,658,107 |
| 17 Jun 2021 | 72.00 | 72.50 | 71.00 | 71.00 | 71.00 | 508,864 |
| 16 Jun 2021 | 72.00 | 73.41 | 71.20 | 71.90 | 71.90 | 557,410 |
| 15 Jun 2021 | 73.10 | 74.60 | 72.00 | 72.10 | 72.10 | 810,771 |
| 14 Jun 2021 | 70.00 | 73.20 | 70.00 | 72.20 | 72.20 | 585,803 |
| 11 Jun 2021 | 71.80 | 72.60 | 70.70 | 70.80 | 70.80 | 811,827 |
| 10 Jun 2021 | 72.50 | 73.20 | 71.10 | 71.10 | 71.10 | 2,366,547 |
| 09 Jun 2021 | 71.40 | 74.00 | 71.30 | 72.10 | 72.10 | 1,269,765 |
| 08 Jun 2021 | 72.30 | 73.25 | 71.99 | 72.70 | 72.70 | 1,343,130 |
| 07 Jun 2021 | 69.00 | 72.89 | 69.00 | 72.00 | 72.00 | 1,242,687 |
| 04 Jun 2021 | 68.10 | 70.00 | 66.97 | 69.90 | 69.90 | 1,007,621 |
| 03 Jun 2021 | 67.70 | 68.50 | 66.90 | 68.10 | 68.10 | 613,081 |
| 02 Jun 2021 | 67.20 | 68.50 | 66.60 | 67.60 | 67.60 | 1,317,591 |
| 01 Jun 2021 | 65.50 | 68.10 | 64.20 | 66.60 | 66.60 | 1,153,427 |
| 28 May 2021 | 65.80 | 65.80 | 64.00 | 64.20 | 64.20 | 1,250,997 |
| 27 May 2021 | 65.70 | 66.80 | 65.30 | 65.60 | 65.60 | 510,645 |
| 26 May 2021 | 64.50 | 66.10 | 63.96 | 64.60 | 64.60 | 2,949,527 |
| 25 May 2021 | 65.60 | 66.69 | 62.70 | 64.20 | 64.20 | 2,147,139 |
| 24 May 2021 | 65.30 | 65.60 | 64.64 | 65.30 | 65.30 | 1,168,540 |
| 21 May 2021 | 66.20 | 66.20 | 64.50 | 64.50 | 64.50 | 1,279,023 |
| 20 May 2021 | 65.70 | 67.22 | 65.00 | 65.00 | 65.00 | 744,794 |
| 19 May 2021 | 66.70 | 67.40 | 65.90 | 65.90 | 65.90 | 1,541,206 |
| 18 May 2021 | 67.90 | 68.57 | 66.50 | 67.00 | 67.00 | 366,291 |
| 17 May 2021 | 67.90 | 68.30 | 66.90 | 67.20 | 67.20 | 489,943 |
| 14 May 2021 | 68.40 | 69.00 | 67.49 | 68.00 | 68.00 | 322,901 |
| 13 May 2021 | 66.20 | 68.20 | 65.50 | 67.10 | 67.10 | 800,766 |
| 13 May 2021 | 0.8925 Dividend | |||||
| 12 May 2021 | 67.90 | 68.20 | 66.40 | 67.20 | 66.31 | 2,276,687 |
| 11 May 2021 | 69.80 | 70.11 | 66.80 | 67.50 | 66.60 | 1,341,764 |
| 10 May 2021 | 71.50 | 72.00 | 69.48 | 70.00 | 69.07 | 1,086,021 |
| 07 May 2021 | 72.40 | 73.40 | 71.40 | 71.90 | 70.95 | 684,623 |
| 06 May 2021 | 72.20 | 72.90 | 71.60 | 72.00 | 71.04 | 724,386 |
| 05 May 2021 | 72.00 | 72.30 | 71.15 | 71.50 | 70.55 | 546,777 |
| 04 May 2021 | 71.30 | 72.90 | 71.30 | 71.70 | 70.75 | 438,627 |
| 30 Apr 2021 | 70.00 | 74.90 | 69.73 | 72.90 | 71.93 | 1,124,302 |
| 29 Apr 2021 | 67.40 | 73.30 | 67.30 | 70.70 | 69.76 | 538,138 |
| 29 Apr 2021 | 0.381 Dividend | |||||
| 28 Apr 2021 | 67.20 | 67.60 | 66.50 | 67.50 | 66.23 | 404,637 |
| 27 Apr 2021 | 66.90 | 67.40 | 66.50 | 67.40 | 66.13 | 324,820 |
| 26 Apr 2021 | 66.00 | 67.40 | 66.00 | 67.40 | 66.13 | 547,269 |
| 23 Apr 2021 | 65.00 | 66.80 | 64.30 | 65.70 | 64.46 | 844,911 |
| 22 Apr 2021 | 64.00 | 68.00 | 64.00 | 67.40 | 66.13 | 445,282 |
| 21 Apr 2021 | 66.80 | 66.80 | 64.30 | 64.40 | 63.19 | 527,371 |
| 20 Apr 2021 | 66.50 | 67.30 | 65.68 | 66.30 | 65.05 | 911,865 |
| 19 Apr 2021 | 67.00 | 67.00 | 65.80 | 66.30 | 65.05 | 434,268 |
| 16 Apr 2021 | 67.20 | 68.00 | 66.20 | 66.20 | 64.95 | 983,104 |
| 15 Apr 2021 | 64.80 | 67.70 | 64.80 | 67.00 | 65.74 | 745,884 |
| 14 Apr 2021 | 64.60 | 66.00 | 64.13 | 66.00 | 64.76 | 688,079 |
| 13 Apr 2021 | 62.60 | 63.90 | 62.60 | 63.80 | 62.60 | 420,893 |
| 12 Apr 2021 | 63.00 | 64.10 | 62.06 | 63.60 | 62.40 | 649,162 |
| 09 Apr 2021 | 65.00 | 65.60 | 61.60 | 63.80 | 62.60 | 828,096 |
| 08 Apr 2021 | 64.20 | 65.12 | 63.85 | 64.40 | 63.19 | 702,820 |
| 07 Apr 2021 | 62.40 | 65.00 | 61.71 | 64.80 | 63.58 | 1,071,652 |
| 06 Apr 2021 | 61.30 | 62.80 | 61.03 | 61.90 | 60.73 | 829,530 |
| 01 Apr 2021 | 61.40 | 61.50 | 60.97 | 61.50 | 60.34 | 712,359 |
| 31 Mar 2021 | 61.30 | 61.62 | 60.50 | 61.10 | 59.95 | 1,136,599 |
| 30 Mar 2021 | 61.80 | 61.90 | 60.42 | 61.50 | 60.34 | 1,090,887 |
| 29 Mar 2021 | 61.60 | 62.20 | 60.69 | 61.40 | 60.24 | 674,206 |
| 26 Mar 2021 | 61.80 | 62.20 | 60.40 | 61.30 | 60.14 | 417,722 |
| 25 Mar 2021 | 60.60 | 61.60 | 60.60 | 60.70 | 59.56 | 727,708 |
| 24 Mar 2021 | 62.00 | 62.50 | 60.20 | 61.40 | 60.24 | 2,648,365 |
| 23 Mar 2021 | 61.70 | 62.20 | 61.22 | 61.40 | 60.24 | 1,175,053 |
| 22 Mar 2021 | 62.40 | 62.70 | 61.60 | 61.70 | 60.54 | 793,673 |
| 19 Mar 2021 | 62.00 | 63.90 | 61.70 | 62.10 | 60.93 | 1,581,077 |
| 18 Mar 2021 | 61.90 | 62.65 | 61.72 | 62.00 | 60.83 | 971,489 |
| 17 Mar 2021 | 62.20 | 62.90 | 61.70 | 61.80 | 60.64 | 1,090,946 |
| 16 Mar 2021 | 62.40 | 62.50 | 61.60 | 61.70 | 60.54 | 869,895 |
| 15 Mar 2021 | 61.70 | 63.00 | 61.50 | 61.50 | 60.34 | 626,908 |
| 12 Mar 2021 | 60.90 | 62.37 | 60.90 | 61.70 | 60.54 | 908,085 |
| 11 Mar 2021 | 61.50 | 63.10 | 61.50 | 61.50 | 60.34 | 825,024 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
