UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Jul 202171.4072.9971.1071.2071.20430,543
29 Jul 202171.9072.2771.3572.0072.00270,742
28 Jul 202171.6073.3871.6072.0072.00229,696
27 Jul 202173.4073.4071.0072.6072.60291,912
26 Jul 202170.9073.5069.7373.5073.50676,147
23 Jul 202170.1070.5669.4070.0070.00358,671
22 Jul 202170.1070.8069.6069.6069.60373,506
21 Jul 202170.1070.5769.3070.1070.10380,369
20 Jul 202170.1071.2069.2069.5069.50547,724
19 Jul 202170.3070.9069.5069.5069.50603,929
16 Jul 202172.4072.4070.5070.6070.60243,913
15 Jul 202171.9072.0070.9071.7071.70280,005
14 Jul 202173.0074.0070.9070.9070.90624,829
13 Jul 202173.3073.9073.0073.2073.20303,772
12 Jul 202173.1073.6072.7073.3073.30904,203
09 Jul 202173.1073.1071.8073.0073.002,558,176
08 Jul 202171.1073.1071.1073.0073.00589,642
07 Jul 202171.5071.9071.3071.4071.40537,378
06 Jul 202170.9071.1070.5071.1071.10564,096
05 Jul 202169.7071.2469.7071.2071.201,616,531
02 Jul 202171.0071.0069.9070.6070.60329,232
01 Jul 202170.9071.4069.5069.8069.80745,084
30 Jun 202171.3071.3070.0070.0070.00416,054
29 Jun 202171.1072.0571.0071.4071.40385,884
28 Jun 202172.5073.1071.0071.0071.00334,849
25 Jun 202173.0073.2072.5072.5072.50544,697
24 Jun 202172.9073.1072.1073.1073.10354,442
23 Jun 202172.5072.7071.1072.0072.00649,380
22 Jun 20210.720.730.720.730.73288,612
21 Jun 202171.2073.0071.2073.0073.00541,674
18 Jun 202171.1073.5071.1071.6071.602,658,107
17 Jun 202172.0072.5071.0071.0071.00508,864
16 Jun 202172.0073.4171.2071.9071.90557,410
15 Jun 202173.1074.6072.0072.1072.10810,771
14 Jun 202170.0073.2070.0072.2072.20585,803
11 Jun 202171.8072.6070.7070.8070.80811,827
10 Jun 202172.5073.2071.1071.1071.102,366,547
09 Jun 202171.4074.0071.3072.1072.101,269,765
08 Jun 202172.3073.2571.9972.7072.701,343,130
07 Jun 202169.0072.8969.0072.0072.001,242,687
04 Jun 202168.1070.0066.9769.9069.901,007,621
03 Jun 202167.7068.5066.9068.1068.10613,081
02 Jun 202167.2068.5066.6067.6067.601,317,591
01 Jun 202165.5068.1064.2066.6066.601,153,427
28 May 202165.8065.8064.0064.2064.201,250,997
27 May 202165.7066.8065.3065.6065.60510,645
26 May 202164.5066.1063.9664.6064.602,949,527
25 May 202165.6066.6962.7064.2064.202,147,139
24 May 202165.3065.6064.6465.3065.301,168,540
21 May 202166.2066.2064.5064.5064.501,279,023
20 May 202165.7067.2265.0065.0065.00744,794
19 May 202166.7067.4065.9065.9065.901,541,206
18 May 202167.9068.5766.5067.0067.00366,291
17 May 202167.9068.3066.9067.2067.20489,943
14 May 202168.4069.0067.4968.0068.00322,901
13 May 202166.2068.2065.5067.1067.10800,766
13 May 20210.8925 Dividend
12 May 202167.9068.2066.4067.2066.312,276,687
11 May 202169.8070.1166.8067.5066.601,341,764
10 May 202171.5072.0069.4870.0069.071,086,021
07 May 202172.4073.4071.4071.9070.95684,623
06 May 202172.2072.9071.6072.0071.04724,386
05 May 202172.0072.3071.1571.5070.55546,777
04 May 202171.3072.9071.3071.7070.75438,627
30 Apr 202170.0074.9069.7372.9071.931,124,302
29 Apr 202167.4073.3067.3070.7069.76538,138
29 Apr 20210.381 Dividend
28 Apr 202167.2067.6066.5067.5066.23404,637
27 Apr 202166.9067.4066.5067.4066.13324,820
26 Apr 202166.0067.4066.0067.4066.13547,269
23 Apr 202165.0066.8064.3065.7064.46844,911
22 Apr 202164.0068.0064.0067.4066.13445,282
21 Apr 202166.8066.8064.3064.4063.19527,371
20 Apr 202166.5067.3065.6866.3065.05911,865
19 Apr 202167.0067.0065.8066.3065.05434,268
16 Apr 202167.2068.0066.2066.2064.95983,104
15 Apr 202164.8067.7064.8067.0065.74745,884
14 Apr 202164.6066.0064.1366.0064.76688,079
13 Apr 202162.6063.9062.6063.8062.60420,893
12 Apr 202163.0064.1062.0663.6062.40649,162
09 Apr 202165.0065.6061.6063.8062.60828,096
08 Apr 202164.2065.1263.8564.4063.19702,820
07 Apr 202162.4065.0061.7164.8063.581,071,652
06 Apr 202161.3062.8061.0361.9060.73829,530
01 Apr 202161.4061.5060.9761.5060.34712,359
31 Mar 202161.3061.6260.5061.1059.951,136,599
30 Mar 202161.8061.9060.4261.5060.341,090,887
29 Mar 202161.6062.2060.6961.4060.24674,206
26 Mar 202161.8062.2060.4061.3060.14417,722
25 Mar 202160.6061.6060.6060.7059.56727,708
24 Mar 202162.0062.5060.2061.4060.242,648,365
23 Mar 202161.7062.2061.2261.4060.241,175,053
22 Mar 202162.4062.7061.6061.7060.54793,673
19 Mar 202162.0063.9061.7062.1060.931,581,077
18 Mar 202161.9062.6561.7262.0060.83971,489
17 Mar 202162.2062.9061.7061.8060.641,090,946
16 Mar 202162.4062.5061.6061.7060.54869,895
15 Mar 202161.7063.0061.5061.5060.34626,908
12 Mar 202160.9062.3760.9061.7060.54908,085
11 Mar 202161.5063.1061.5061.5060.34825,024
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...