1. Share Prices

  2. Abrdn Property Income Trust Limited (API)

5.00p-0.20 (-3.85%)05 Nov 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Abrdn Property Income Trust Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 20254.81p5.30p4.80p5.20p1,191,919
Nov 3, 20254.63p5.30p4.63p5.20p3,106,290
Oct 31, 20254.90p5.09p4.80p5.07p252,724
Oct 30, 20254.63p5.09p4.63p5.04p1,235,461
Oct 29, 20254.63p5.10p4.63p5.04p1,462,531
Oct 28, 20254.70p4.90p4.70p4.90p1,680,014
Oct 27, 20254.50p4.98p4.50p4.90p2,874,842
Oct 24, 20254.60p4.90p4.60p4.75p989,805
Oct 23, 20255.00p5.20p4.00p4.75p5,837,793
Oct 22, 20255.54p6.02p5.54p5.70p2,544,909
Oct 21, 20255.54p6.10p5.53p5.65p4,770,706
Oct 20, 20255.53p6.10p5.53p5.75p700,200
Oct 17, 20255.99p6.10p5.57p5.60p3,021,500
Oct 16, 20255.45p5.80p5.45p5.52p870,007
Oct 15, 20255.45p5.99p5.45p5.50p231,964
Oct 14, 20255.45p6.00p5.45p5.70p390,508
Oct 13, 20255.45p5.99p5.12p5.66p236,271
Oct 10, 20255.45p6.22p5.45p5.90p1,570,603
Oct 9, 20255.60p5.76p5.47p5.61p279,822
Oct 8, 20255.60p5.99p5.60p5.75p259,419
Oct 7, 20255.60p5.89p5.60p5.67p407,232
Oct 6, 20255.60p5.99p5.60p5.80p1,327,283
Oct 3, 20255.60p5.99p5.45p5.79p446,140
Oct 2, 20255.61p6.00p5.52p5.68p354,749
Oct 1, 20255.80p5.91p5.51p5.80p2,446,253
Sep 30, 20255.56p5.80p5.40p5.80p2,308,640
Sep 29, 20255.70p5.80p5.52p5.70p180,635
Sep 26, 20255.88p5.88p5.38p5.70p864,512
Sep 25, 20255.88p5.88p5.56p5.88p149,854
Sep 24, 20255.46p5.80p5.46p5.76p136,519
Sep 23, 20255.52p5.80p5.50p5.52p396,006
Sep 22, 20255.80p5.80p5.50p5.70p199,546
Sep 19, 20255.50p5.70p5.46p5.50p5,705,997
Sep 18, 20255.50p5.70p5.46p5.50p861,588
Sep 17, 20255.58p5.80p5.46p5.74p204,508
Sep 16, 20255.60p5.74p5.49p5.74p18,846,111
Sep 15, 20255.54p5.70p5.39p5.54p15,930,886
Sep 12, 20255.38p5.67p5.38p5.38p197,560
Sep 11, 20255.38p5.71p5.38p5.60p155,501
Sep 10, 20255.80p5.80p5.40p5.40p10,182,103
Sep 9, 20255.38p5.70p5.38p5.38p10,118,973
Sep 8, 20255.40p5.78p5.38p5.40p1,553,594
Sep 5, 20255.41p5.80p5.40p5.41p1,836,934
Sep 4, 20255.65p5.76p5.40p5.60p2,934,448
Sep 3, 20255.55p5.65p5.47p5.55p1,195,632
Sep 2, 20255.47p5.70p5.47p5.55p416,237
Sep 1, 20255.60p5.70p5.43p5.60p455,879
Aug 29, 20255.43p5.70p5.40p5.47p691,822
Aug 28, 20255.39p5.70p5.38p5.66p251,195
Aug 27, 20255.50p5.70p5.38p5.52p335,653
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19