Shares Magazine
5.38p-0.22 (-3.93%)12 Sep 2025, 16:35
Abrdn Property Income Trust Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 12, 2025 | 5.38p | 5.67p | 5.38p | 5.38p | 197,560 |
| Sep 11, 2025 | 5.38p | 5.71p | 5.38p | 5.60p | 155,501 |
| Sep 10, 2025 | 5.80p | 5.80p | 5.40p | 5.40p | 10,182,103 |
| Sep 9, 2025 | 5.38p | 5.70p | 5.38p | 5.38p | 10,118,973 |
| Sep 8, 2025 | 5.40p | 5.78p | 5.38p | 5.40p | 1,553,594 |
| Sep 5, 2025 | 5.41p | 5.80p | 5.40p | 5.41p | 1,836,934 |
| Sep 4, 2025 | 5.65p | 5.76p | 5.40p | 5.60p | 2,934,448 |
| Sep 3, 2025 | 5.55p | 5.65p | 5.47p | 5.55p | 1,195,632 |
| Sep 2, 2025 | 5.47p | 5.70p | 5.47p | 5.55p | 416,237 |
| Sep 1, 2025 | 5.60p | 5.70p | 5.43p | 5.60p | 455,879 |
| Aug 29, 2025 | 5.43p | 5.70p | 5.40p | 5.47p | 691,822 |
| Aug 28, 2025 | 5.39p | 5.70p | 5.38p | 5.66p | 251,195 |
| Aug 27, 2025 | 5.50p | 5.70p | 5.38p | 5.52p | 335,653 |
| Aug 26, 2025 | 5.30p | 5.70p | 5.26p | 5.30p | 257,296 |
| Aug 22, 2025 | 5.50p | 5.70p | 5.40p | 5.40p | 254,236 |
| Aug 21, 2025 | 5.40p | 5.70p | 5.40p | 5.50p | 277,362 |
| Aug 20, 2025 | 5.40p | 5.70p | 5.40p | 5.55p | 156,306 |
| Aug 19, 2025 | 5.80p | 5.80p | 5.40p | 5.60p | 290,780 |
| Aug 18, 2025 | 5.60p | 5.80p | 5.26p | 5.55p | 174,727 |
| Aug 15, 2025 | 5.40p | 5.80p | 5.40p | 5.60p | 1,091,969 |
| Aug 14, 2025 | 5.40p | 5.70p | 5.40p | 5.55p | 157,874 |
| Aug 13, 2025 | 5.49p | 5.70p | 5.40p | 5.50p | 144,858 |
| Aug 12, 2025 | 5.50p | 5.70p | 5.40p | 5.40p | 292,569 |
| Aug 11, 2025 | 5.40p | 5.53p | 5.40p | 5.40p | 281,091 |
| Aug 8, 2025 | 5.40p | 5.53p | 5.40p | 5.40p | 563,092 |
| Aug 7, 2025 | 5.52p | 5.52p | 5.40p | 5.46p | 179,895 |
| Aug 6, 2025 | 5.40p | 5.52p | 5.40p | 5.40p | 282,240 |
| Aug 5, 2025 | 5.47p | 5.52p | 5.40p | 5.52p | 75,012 |
| Aug 4, 2025 | 5.46p | 5.52p | 5.40p | 5.46p | 220,752 |
| Aug 1, 2025 | 5.41p | 5.52p | 5.40p | 5.46p | 69,326 |
| Jul 31, 2025 | 5.40p | 5.52p | 5.40p | 5.40p | 109,249 |
| Jul 30, 2025 | 5.40p | 5.52p | 5.40p | 5.40p | 98,962 |
| Jul 29, 2025 | 5.40p | 5.49p | 5.40p | 5.44p | 224,256 |
| Jul 28, 2025 | 5.46p | 5.52p | 5.43p | 5.46p | 145,404 |
| Jul 25, 2025 | 5.52p | 5.52p | 5.40p | 5.46p | 799,089 |
| Jul 24, 2025 | 5.52p | 5.52p | 5.36p | 5.52p | 292,670 |
| Jul 23, 2025 | 5.42p | 5.51p | 5.36p | 5.42p | 322,658 |
| Jul 22, 2025 | 5.31p | 5.52p | 5.31p | 5.42p | 1,862,749 |
| Jul 21, 2025 | 5.50p | 5.51p | 5.30p | 5.31p | 962,086 |
| Jul 18, 2025 | 5.30p | 5.50p | 5.30p | 5.31p | 153,399 |
| Jul 17, 2025 | 5.46p | 5.51p | 5.27p | 5.47p | 736,376 |
| Jul 16, 2025 | 5.25p | 5.51p | 5.20p | 5.27p | 389,908 |
| Jul 15, 2025 | 5.30p | 5.45p | 5.25p | 5.25p | 1,710,685 |
| Jul 14, 2025 | 5.29p | 5.40p | 5.03p | 5.27p | 2,102,595 |
| Jul 11, 2025 | 5.28p | 5.51p | 5.26p | 5.36p | 2,933,289 |
| Jul 10, 2025 | 5.32p | 5.51p | 5.22p | 5.32p | 1,907,761 |
| Jul 9, 2025 | 5.24p | 5.44p | 5.24p | 5.26p | 814,462 |
| Jul 8, 2025 | 5.25p | 5.49p | 5.22p | 5.36p | 153,076 |
| Jul 7, 2025 | 5.21p | 5.52p | 5.20p | 5.21p | 542,387 |
| Jul 4, 2025 | 5.23p | 5.51p | 5.21p | 5.25p | 143,576 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jtc PLC | 1,360.00 | 15.84 |
| Computacenter PLC | 2,308.00 | 2.94 |
| Beazley PLC | 814.50 | 2.84 |
| Babcock International Group PLC | 1,157.00 | 2.39 |
| Ssp Group PLC | 155.50 | 2.30 |
| Drax Group PLC | 681.50 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 240.30 | -19.90 |
| Playtech PLC | 383.50 | -6.92 |
| Asos PLC | 275.50 | -4.67 |
| Genus PLC | 2,615.00 | -3.51 |
| Oxford Nanopore Technologies PLC | 164.10 | -3.47 |
| Rs Group PLC | 563.00 | -3.10 |
Risers/fallers data from previous trading day.