Standard Life Investments Property Income Trust Limited (SLI.L)

LSE - LSE Delayed price. Currency in GBp

Add to watchlist

73.58+0.18 (+0.24%)

As of 2:43PM BST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Oct 2021	72.11	73.72	72.11	73.58	73.58	296,299
26 Oct 2021	72.10	73.47	72.10	73.40	73.40	439,395
25 Oct 2021	73.40	73.90	72.20	73.40	73.40	311,696
22 Oct 2021	73.20	73.70	72.15	73.40	73.40	468,620
21 Oct 2021	73.40	73.70	71.32	73.40	73.40	755,166
20 Oct 2021	73.40	73.50	71.58	73.30	73.30	229,228
19 Oct 2021	73.30	73.30	71.61	73.00	73.00	644,892
18 Oct 2021	72.70	73.40	72.21	72.80	72.80	391,450
15 Oct 2021	71.70	73.00	71.70	72.20	72.20	359,811
14 Oct 2021	71.50	72.90	71.30	72.10	72.10	349,858
13 Oct 2021	72.30	72.70	71.30	72.10	72.10	348,085
12 Oct 2021	72.40	73.40	70.20	72.00	72.00	623,785
11 Oct 2021	72.30	73.60	70.50	72.00	72.00	733,890
08 Oct 2021	72.10	73.60	71.80	72.40	72.40	612,600
07 Oct 2021	72.60	73.50	71.80	72.60	72.60	800,259
06 Oct 2021	73.30	73.40	71.50	71.90	71.90	508,013
05 Oct 2021	71.70	73.00	71.60	72.90	72.90	3,385,612
04 Oct 2021	70.90	72.50	70.90	71.70	71.70	831,360
01 Oct 2021	71.50	72.10	70.52	71.00	71.00	654,426
30 Sept 2021	70.90	72.51	70.90	71.40	71.40	597,350
29 Sept 2021	72.00	73.00	70.90	71.60	71.60	875,361
28 Sept 2021	72.80	73.80	71.40	71.40	71.40	582,905
27 Sept 2021	72.70	73.70	72.70	73.00	73.00	512,248
24 Sept 2021	72.50	73.70	72.10	72.60	72.60	467,607
23 Sept 2021	72.70	73.70	72.10	73.20	73.20	845,489
22 Sept 2021	73.40	73.70	72.00	72.30	72.30	346,099
21 Sept 2021	72.70	73.90	71.80	73.40	73.40	370,443
20 Sept 2021	73.40	73.60	71.13	71.80	71.80	652,561
17 Sept 2021	73.70	73.70	73.00	73.00	73.00	937,923
16 Sept 2021	73.50	73.80	73.00	73.80	73.80	450,580
15 Sept 2021	72.70	73.50	72.31	72.50	72.50	1,175,537
14 Sept 2021	71.50	72.70	70.90	72.20	72.20	383,295
13 Sept 2021	70.32	71.60	70.30	70.50	70.50	276,074
10 Sept 2021	70.00	70.50	69.00	69.60	69.60	1,358,591
09 Sept 2021	70.30	70.30	69.00	69.30	69.30	479,103
08 Sept 2021	70.00	70.10	69.00	69.00	69.00	640,504
07 Sept 2021	69.70	70.90	68.50	69.60	69.60	710,478
06 Sept 2021	70.40	70.74	69.50	69.50	69.50	552,187
03 Sept 2021	70.20	71.60	69.70	69.70	69.70	663,160
02 Sept 2021	70.80	71.50	69.90	70.30	70.30	2,377,090
01 Sept 2021	71.50	71.80	70.80	71.10	71.10	501,964
31 Aug 2021	71.10	71.80	69.36	71.00	71.00	393,713
27 Aug 2021	71.40	71.90	70.11	71.50	71.50	454,787
26 Aug 2021	71.50	72.10	71.32	71.40	71.40	359,867
25 Aug 2021	72.00	73.00	71.54	71.80	71.80	285,557
24 Aug 2021	73.40	74.00	72.10	73.00	73.00	386,458
23 Aug 2021	73.40	74.21	72.50	74.00	74.00	495,451
20 Aug 2021	73.00	73.10	72.63	73.10	73.10	181,834
19 Aug 2021	72.90	73.10	72.10	73.10	73.10	487,365
18 Aug 2021	73.10	73.10	72.00	73.10	73.10	332,738
17 Aug 2021	73.10	73.10	72.78	73.10	73.10	444,682
16 Aug 2021	72.30	73.10	72.00	72.90	72.90	462,206
13 Aug 2021	72.80	73.10	71.60	72.30	72.30	549,787
12 Aug 2021	72.10	74.10	72.10	72.20	72.20	1,032,521
12 Aug 2021	0.8925 Dividend
11 Aug 2021	73.40	73.60	72.83	73.40	72.51	289,878
10 Aug 2021	73.40	74.20	72.80	72.90	72.01	784,010
09 Aug 2021	73.90	74.20	72.70	72.70	71.82	957,335
06 Aug 2021	74.00	74.70	73.20	73.70	72.80	1,221,774
05 Aug 2021	73.20	74.40	72.60	74.00	73.10	1,689,162
04 Aug 2021	73.60	74.90	72.90	73.20	72.31	625,337
03 Aug 2021	72.30	73.50	71.10	72.50	71.62	650,943
02 Aug 2021	72.40	73.40	71.30	72.30	71.42	146,336
30 Jul 2021	71.40	72.99	71.10	71.20	70.33	430,543
29 Jul 2021	71.90	72.27	71.35	72.00	71.12	270,742
28 Jul 2021	71.60	73.38	71.60	72.00	71.12	229,696
27 Jul 2021	73.40	73.40	71.00	72.60	71.72	291,912
26 Jul 2021	70.90	73.50	69.73	73.50	72.61	676,147
23 Jul 2021	70.10	70.56	69.40	70.00	69.15	358,671
22 Jul 2021	70.10	70.80	69.60	69.60	68.75	373,506
21 Jul 2021	70.10	70.57	69.30	70.10	69.25	380,369
20 Jul 2021	70.10	71.20	69.20	69.50	68.65	547,724
19 Jul 2021	70.30	70.90	69.50	69.50	68.65	603,929
16 Jul 2021	72.40	72.40	70.50	70.60	69.74	243,913
15 Jul 2021	71.90	72.00	70.90	71.70	70.83	280,005
14 Jul 2021	73.00	74.00	70.90	70.90	70.04	624,829
13 Jul 2021	73.30	73.90	73.00	73.20	72.31	303,772
12 Jul 2021	73.10	73.60	72.70	73.30	72.41	904,203
09 Jul 2021	73.10	73.10	71.80	73.00	72.11	2,558,176
08 Jul 2021	71.10	73.10	71.10	73.00	72.11	589,642
07 Jul 2021	71.50	71.90	71.30	71.40	70.53	537,378
06 Jul 2021	70.90	71.10	70.50	71.10	70.24	564,096
05 Jul 2021	69.70	71.24	69.70	71.20	70.33	1,616,531
02 Jul 2021	71.00	71.00	69.90	70.60	69.74	329,232
01 Jul 2021	70.90	71.40	69.50	69.80	68.95	745,084
30 Jun 2021	71.30	71.30	70.00	70.00	69.15	416,054
29 Jun 2021	71.10	72.05	71.00	71.40	70.53	385,884
28 Jun 2021	72.50	73.10	71.00	71.00	70.14	334,849
25 Jun 2021	73.00	73.20	72.50	72.50	71.62	544,697
24 Jun 2021	72.90	73.10	72.10	73.10	72.21	354,442
23 Jun 2021	72.50	72.70	71.10	72.00	71.12	649,380
22 Jun 2021	72.00	73.40	72.00	72.70	71.82	288,612
21 Jun 2021	71.20	73.00	71.20	73.00	72.11	541,674
18 Jun 2021	71.10	73.50	71.10	71.60	70.73	2,658,107
17 Jun 2021	72.00	72.50	71.00	71.00	70.14	508,864
16 Jun 2021	72.00	73.41	71.20	71.90	71.03	557,410
15 Jun 2021	73.10	74.60	72.00	72.10	71.22	810,771
14 Jun 2021	70.00	73.20	70.00	72.20	71.32	585,803
11 Jun 2021	71.80	72.60	70.70	70.80	69.94	811,827
10 Jun 2021	72.50	73.20	71.10	71.10	70.24	2,366,547
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,264.92-12.70(-0.17%)

FTSE 25023,199.19+37.92(+0.16%)

AIM1,229.65-3.67(-0.30%)

GBP/EUR1.1831-0.0039(-0.33%)

GBP/USD1.3746-0.0017(-0.13%)

BTC-GBP42,845.78-2,456.47(-5.42%)

Standard Life Investments Property Income Trust Limited (SLI.L)

FTSE 100
7,264.92
-12.70(-0.17%)

FTSE 250
23,199.19
+37.92(+0.16%)

AIM
1,229.65
-3.67(-0.30%)

GBP/EUR
1.1831
-0.0039(-0.33%)

GBP/USD
1.3746
-0.0017(-0.13%)

BTC-GBP
42,845.78
-2,456.47(-5.42%)