Standard Life Investments Property Income Trust Limited (SLI.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 06:42PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 80.90 | 81.90 | 79.86 | 80.00 | 80.00 | 1,306,049 |
| 19 May 2022 | 82.00 | 82.00 | 80.00 | 80.20 | 80.20 | 787,530 |
| 18 May 2022 | 81.00 | 82.00 | 80.25 | 80.70 | 80.70 | 883,045 |
| 17 May 2022 | 80.00 | 81.52 | 79.46 | 80.60 | 80.60 | 2,174,179 |
| 16 May 2022 | 79.90 | 81.10 | 78.89 | 80.00 | 80.00 | 1,858,392 |
| 13 May 2022 | 78.50 | 80.18 | 78.50 | 79.30 | 79.30 | 1,536,137 |
| 12 May 2022 | 80.50 | 80.80 | 78.60 | 78.60 | 78.60 | 1,258,461 |
| 11 May 2022 | 82.60 | 82.89 | 80.80 | 80.80 | 80.80 | 1,782,315 |
| 10 May 2022 | 82.80 | 82.80 | 80.40 | 82.00 | 82.00 | 1,261,582 |
| 09 May 2022 | 83.10 | 83.10 | 80.00 | 81.00 | 81.00 | 679,544 |
| 06 May 2022 | 81.90 | 83.20 | 80.46 | 81.60 | 81.60 | 995,300 |
| 05 May 2022 | 83.10 | 83.50 | 81.90 | 81.90 | 81.90 | 579,806 |
| 04 May 2022 | 83.00 | 83.00 | 81.20 | 82.00 | 82.00 | 986,813 |
| 03 May 2022 | 83.00 | 84.79 | 81.10 | 81.20 | 81.20 | 1,177,393 |
| 29 Apr 2022 | 83.70 | 84.20 | 81.90 | 82.40 | 82.40 | 860,500 |
| 28 Apr 2022 | 84.00 | 85.00 | 83.79 | 83.80 | 83.80 | 369,725 |
| 27 Apr 2022 | 85.00 | 85.00 | 82.30 | 83.60 | 83.60 | 785,210 |
| 26 Apr 2022 | 83.40 | 85.00 | 83.40 | 84.30 | 84.30 | 353,912 |
| 25 Apr 2022 | 84.00 | 84.97 | 82.67 | 84.00 | 84.00 | 657,574 |
| 22 Apr 2022 | 85.30 | 86.80 | 85.00 | 85.00 | 85.00 | 294,245 |
| 21 Apr 2022 | 86.10 | 87.00 | 86.10 | 86.10 | 86.10 | 417,826 |
| 20 Apr 2022 | 86.60 | 87.10 | 86.10 | 86.10 | 86.10 | 557,011 |
| 19 Apr 2022 | 88.50 | 88.50 | 86.80 | 86.90 | 86.90 | 691,765 |
| 14 Apr 2022 | 87.00 | 88.50 | 87.00 | 87.50 | 87.50 | 910,651 |
| 13 Apr 2022 | 88.10 | 88.20 | 87.33 | 87.40 | 87.40 | 789,045 |
| 12 Apr 2022 | 87.50 | 88.43 | 85.99 | 88.00 | 88.00 | 619,811 |
| 11 Apr 2022 | 87.50 | 87.80 | 85.74 | 87.40 | 87.40 | 447,869 |
| 08 Apr 2022 | 85.00 | 87.18 | 85.00 | 86.20 | 86.20 | 498,290 |
| 07 Apr 2022 | 86.50 | 88.10 | 85.00 | 86.10 | 86.10 | 561,760 |
| 06 Apr 2022 | 87.60 | 88.40 | 86.90 | 86.90 | 86.90 | 637,797 |
| 05 Apr 2022 | 88.10 | 89.30 | 87.40 | 88.10 | 88.10 | 609,858 |
| 04 Apr 2022 | 89.00 | 90.00 | 88.10 | 88.90 | 88.90 | 679,622 |
| 01 Apr 2022 | 86.60 | 89.00 | 84.00 | 89.00 | 89.00 | 923,699 |
| 31 Mar 2022 | 86.00 | 86.50 | 84.00 | 86.00 | 86.00 | 598,697 |
| 30 Mar 2022 | 86.00 | 86.00 | 84.60 | 85.00 | 85.00 | 630,673 |
| 29 Mar 2022 | 84.30 | 85.90 | 83.60 | 85.30 | 85.30 | 790,252 |
| 28 Mar 2022 | 83.00 | 84.50 | 82.80 | 84.10 | 84.10 | 319,548 |
| 25 Mar 2022 | 83.40 | 83.90 | 82.68 | 83.50 | 83.50 | 449,977 |
| 24 Mar 2022 | 82.50 | 83.90 | 82.50 | 83.30 | 83.30 | 329,488 |
| 23 Mar 2022 | 81.90 | 84.30 | 81.90 | 83.40 | 83.40 | 549,035 |
| 22 Mar 2022 | 82.00 | 83.60 | 81.30 | 83.20 | 83.20 | 1,311,329 |
| 21 Mar 2022 | 82.30 | 82.95 | 80.50 | 82.30 | 82.30 | 696,546 |
| 18 Mar 2022 | 80.00 | 82.85 | 80.00 | 81.00 | 81.00 | 528,350 |
| 17 Mar 2022 | 81.00 | 82.73 | 79.50 | 80.50 | 80.50 | 730,678 |
| 16 Mar 2022 | 83.10 | 83.10 | 80.00 | 80.00 | 80.00 | 511,441 |
| 15 Mar 2022 | 81.10 | 82.38 | 79.00 | 80.20 | 80.20 | 420,330 |
| 14 Mar 2022 | 81.80 | 83.00 | 81.60 | 81.80 | 81.80 | 365,935 |
| 11 Mar 2022 | 83.00 | 83.00 | 81.40 | 81.60 | 81.60 | 498,337 |
| 10 Mar 2022 | 82.00 | 82.70 | 80.63 | 81.10 | 81.10 | 509,398 |
| 09 Mar 2022 | 81.90 | 82.10 | 80.63 | 81.40 | 81.40 | 350,587 |
| 08 Mar 2022 | 76.00 | 81.80 | 76.00 | 81.80 | 81.80 | 419,388 |
| 07 Mar 2022 | 76.50 | 80.00 | 74.10 | 77.90 | 77.90 | 1,067,348 |
| 04 Mar 2022 | 77.40 | 78.40 | 73.69 | 76.40 | 76.40 | 893,769 |
| 03 Mar 2022 | 79.30 | 79.90 | 78.10 | 79.00 | 79.00 | 498,512 |
| 02 Mar 2022 | 78.10 | 80.00 | 78.05 | 79.10 | 79.10 | 575,942 |
| 01 Mar 2022 | 81.40 | 81.40 | 78.20 | 78.20 | 78.20 | 394,257 |
| 28 Feb 2022 | 77.30 | 80.42 | 77.30 | 78.60 | 78.60 | 595,224 |
| 25 Feb 2022 | 78.50 | 80.80 | 77.50 | 79.90 | 79.90 | 865,493 |
| 24 Feb 2022 | 77.00 | 77.33 | 75.05 | 75.60 | 75.60 | 471,195 |
| 23 Feb 2022 | 77.60 | 78.70 | 77.31 | 78.10 | 78.10 | 540,121 |
| 22 Feb 2022 | 78.00 | 78.64 | 76.98 | 77.50 | 77.50 | 621,460 |
| 21 Feb 2022 | 79.00 | 80.70 | 78.98 | 79.00 | 79.00 | 721,881 |
| 18 Feb 2022 | 80.70 | 80.70 | 78.53 | 80.00 | 80.00 | 722,178 |
| 17 Feb 2022 | 81.00 | 81.00 | 79.70 | 80.40 | 80.40 | 438,081 |
| 16 Feb 2022 | 80.50 | 81.40 | 80.47 | 80.60 | 80.60 | 538,581 |
| 15 Feb 2022 | 80.10 | 81.70 | 79.35 | 80.90 | 80.90 | 398,440 |
| 14 Feb 2022 | 81.50 | 83.50 | 80.15 | 80.30 | 80.30 | 252,029 |
| 11 Feb 2022 | 80.60 | 82.10 | 80.00 | 81.20 | 81.20 | 751,368 |
| 10 Feb 2022 | 82.00 | 82.50 | 81.30 | 81.40 | 81.40 | 547,721 |
| 10 Feb 2022 | 1 Dividend | |||||
| 09 Feb 2022 | 82.60 | 83.40 | 81.20 | 81.90 | 80.90 | 1,007,045 |
| 08 Feb 2022 | 82.30 | 83.82 | 82.10 | 82.40 | 81.39 | 641,969 |
| 07 Feb 2022 | 82.80 | 84.70 | 81.67 | 82.30 | 81.30 | 740,612 |
| 04 Feb 2022 | 83.30 | 85.10 | 82.60 | 82.60 | 81.59 | 461,347 |
| 03 Feb 2022 | 85.10 | 85.40 | 83.10 | 83.50 | 82.48 | 590,811 |
| 02 Feb 2022 | 83.00 | 88.10 | 83.00 | 84.30 | 83.27 | 1,423,847 |
| 01 Feb 2022 | 83.90 | 83.90 | 80.30 | 82.00 | 81.00 | 742,534 |
| 31 Jan 2022 | 83.20 | 83.90 | 82.20 | 82.20 | 81.20 | 650,835 |
| 28 Jan 2022 | 84.00 | 84.00 | 82.20 | 82.20 | 81.20 | 512,380 |
| 27 Jan 2022 | 83.20 | 83.90 | 83.03 | 83.90 | 82.88 | 507,706 |
| 26 Jan 2022 | 83.40 | 84.00 | 83.15 | 83.60 | 82.58 | 721,439 |
| 25 Jan 2022 | 82.00 | 83.50 | 80.72 | 83.50 | 82.48 | 589,299 |
| 24 Jan 2022 | 81.20 | 82.00 | 80.00 | 81.20 | 80.21 | 1,075,083 |
| 21 Jan 2022 | 79.50 | 82.00 | 79.50 | 80.40 | 79.42 | 391,790 |
| 20 Jan 2022 | 80.70 | 81.30 | 79.80 | 81.30 | 80.31 | 504,314 |
| 19 Jan 2022 | 81.10 | 81.10 | 79.90 | 80.60 | 79.62 | 596,045 |
| 18 Jan 2022 | 80.40 | 81.20 | 78.80 | 80.70 | 79.71 | 1,039,030 |
| 17 Jan 2022 | 81.10 | 81.10 | 80.20 | 81.10 | 80.11 | 932,087 |
| 14 Jan 2022 | 80.70 | 81.10 | 80.26 | 80.90 | 79.91 | 453,502 |
| 13 Jan 2022 | 81.90 | 81.90 | 80.80 | 81.30 | 80.31 | 259,930 |
| 12 Jan 2022 | 81.90 | 82.09 | 80.68 | 81.80 | 80.80 | 410,286 |
| 11 Jan 2022 | 81.10 | 81.10 | 80.10 | 80.40 | 79.42 | 274,545 |
| 10 Jan 2022 | 81.50 | 81.90 | 80.20 | 81.40 | 80.41 | 355,508 |
| 07 Jan 2022 | 81.60 | 81.70 | 80.20 | 81.40 | 80.41 | 440,734 |
| 06 Jan 2022 | 80.60 | 81.70 | 80.20 | 80.90 | 79.91 | 737,274 |
| 05 Jan 2022 | 80.90 | 82.00 | 80.60 | 80.60 | 79.62 | 423,488 |
| 04 Jan 2022 | 81.50 | 82.00 | 80.00 | 81.70 | 80.70 | 467,970 |
| 31 Dec 2021 | 81.00 | 81.75 | 80.50 | 81.50 | 80.50 | 313,803 |
| 30 Dec 2021 | 81.50 | 81.60 | 80.56 | 81.60 | 80.60 | 465,777 |
| 29 Dec 2021 | 81.00 | 81.50 | 79.93 | 81.50 | 80.50 | 729,188 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
