abrdn Property Income Trust Limited (LON:API)
London · Delayed Price · Currency is GBP · Price in GBX 5.50
-0.20 (-3.51%)
Oct 15, 2025, 4:35 PM BST
LON:API Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 5.48 | 6.00 | 5.45 | 5.70 | 5.70 | 0.71% | 390,510 |
| Oct 13, 2025 | 5.45 | 5.99 | 5.12 | 5.66 | 5.66 | -4.07% | 236,271 |
| Oct 10, 2025 | 5.88 | 6.22 | 5.45 | 5.90 | 5.90 | 5.17% | 1,577,307 |
| Oct 9, 2025 | 5.60 | 5.76 | 5.47 | 5.61 | 5.61 | -2.43% | 279,823 |
| Oct 8, 2025 | 5.60 | 5.99 | 5.60 | 5.75 | 5.75 | 1.41% | 260,355 |
| Oct 7, 2025 | 5.60 | 5.89 | 5.60 | 5.67 | 5.67 | -2.24% | 407,234 |
| Oct 6, 2025 | 5.86 | 5.99 | 5.60 | 5.80 | 5.80 | - | 1,327,284 |
| Oct 3, 2025 | 5.60 | 5.99 | 5.45 | 5.80 | 5.80 | 1.93% | 446,162 |
| Oct 2, 2025 | 5.52 | 6.00 | 5.52 | 5.69 | 5.69 | -1.90% | 437,152 |
| Oct 1, 2025 | 5.51 | 5.91 | 5.51 | 5.80 | 5.80 | - | 2,446,254 |
| Sep 30, 2025 | 5.56 | 5.80 | 5.40 | 5.80 | 5.80 | 1.75% | 2,308,640 |
| Sep 29, 2025 | 5.75 | 5.80 | 5.52 | 5.70 | 5.70 | - | 251,021 |
| Sep 26, 2025 | 5.88 | 5.88 | 5.38 | 5.70 | 5.70 | -3.06% | 864,512 |
| Sep 25, 2025 | 5.75 | 5.88 | 5.56 | 5.88 | 5.88 | 2.08% | 247,144 |
| Sep 24, 2025 | 5.59 | 5.80 | 5.46 | 5.76 | 5.76 | 4.35% | 136,520 |
| Sep 23, 2025 | 5.80 | 5.80 | 5.50 | 5.52 | 5.52 | -3.16% | 396,008 |
| Sep 22, 2025 | 5.80 | 5.80 | 5.50 | 5.70 | 5.70 | 3.64% | 234,013 |
| Sep 19, 2025 | 5.50 | 5.70 | 5.46 | 5.50 | 5.50 | - | 5,705,997 |
| Sep 18, 2025 | 5.59 | 5.70 | 5.46 | 5.50 | 5.50 | -4.18% | 861,589 |
| Sep 17, 2025 | 5.80 | 5.80 | 5.46 | 5.74 | 5.74 | - | 204,508 |
| Sep 16, 2025 | 5.51 | 5.74 | 5.49 | 5.74 | 5.74 | 3.61% | 18,846,111 |
| Sep 15, 2025 | 5.61 | 5.70 | 5.39 | 5.54 | 5.54 | 2.97% | 15,930,887 |
| Sep 12, 2025 | 5.51 | 5.67 | 5.38 | 5.38 | 5.38 | -3.93% | 197,560 |
| Sep 11, 2025 | 5.71 | 5.71 | 5.38 | 5.60 | 5.60 | 3.70% | 155,501 |
| Sep 10, 2025 | 5.80 | 5.80 | 5.40 | 5.40 | 5.40 | 0.37% | 10,182,104 |
| Sep 9, 2025 | 5.70 | 5.70 | 5.38 | 5.38 | 5.38 | -0.37% | 15,119,399 |
| Sep 8, 2025 | 5.48 | 5.78 | 5.38 | 5.40 | 5.40 | -0.18% | 1,553,595 |
| Sep 5, 2025 | 5.53 | 5.80 | 5.40 | 5.41 | 5.41 | -3.39% | 1,836,935 |
| Sep 4, 2025 | 5.45 | 5.76 | 5.40 | 5.60 | 5.60 | 0.90% | 3,144,259 |
| Sep 3, 2025 | 5.55 | 5.65 | 5.47 | 5.55 | 5.55 | - | 1,195,632 |
| Sep 2, 2025 | 5.47 | 5.70 | 5.47 | 5.55 | 5.55 | -0.89% | 416,237 |
| Sep 1, 2025 | 5.70 | 5.70 | 5.43 | 5.60 | 5.60 | 2.38% | 455,920 |
| Aug 29, 2025 | 5.43 | 5.70 | 5.40 | 5.47 | 5.47 | -3.36% | 691,822 |
| Aug 28, 2025 | 5.39 | 5.70 | 5.38 | 5.66 | 5.66 | 2.54% | 271,930 |
| Aug 27, 2025 | 5.38 | 5.70 | 5.38 | 5.52 | 5.52 | 4.15% | 335,653 |
| Aug 26, 2025 | 5.26 | 5.70 | 5.26 | 5.30 | 5.30 | -1.85% | 314,408 |
| Aug 22, 2025 | 5.50 | 5.70 | 5.40 | 5.40 | 5.40 | -1.82% | 254,236 |
| Aug 21, 2025 | 5.45 | 5.70 | 5.40 | 5.50 | 5.50 | -0.90% | 277,363 |
| Aug 20, 2025 | 5.40 | 5.70 | 5.40 | 5.55 | 5.55 | -0.89% | 156,306 |
| Aug 19, 2025 | 5.80 | 5.80 | 5.40 | 5.60 | 5.60 | 0.90% | 290,850 |
| Aug 18, 2025 | 5.60 | 5.80 | 5.26 | 5.55 | 5.55 | -0.89% | 224,445 |
| Aug 15, 2025 | 5.40 | 5.80 | 5.40 | 5.60 | 5.60 | 0.90% | 1,091,970 |
| Aug 14, 2025 | 5.40 | 5.70 | 5.40 | 5.55 | 5.55 | 0.91% | 157,874 |
| Aug 13, 2025 | 5.42 | 5.70 | 5.40 | 5.50 | 5.50 | 1.85% | 144,858 |
| Aug 12, 2025 | 5.50 | 5.70 | 5.40 | 5.40 | 5.40 | - | 299,228 |
| Aug 11, 2025 | 5.40 | 5.53 | 5.40 | 5.40 | 5.40 | - | 281,092 |
| Aug 8, 2025 | 5.53 | 5.53 | 5.40 | 5.40 | 5.40 | -1.10% | 563,093 |
| Aug 7, 2025 | 5.40 | 5.52 | 5.40 | 5.46 | 5.46 | 1.11% | 179,896 |
| Aug 6, 2025 | 5.41 | 5.52 | 5.40 | 5.40 | 5.40 | -2.17% | 282,241 |
| Aug 5, 2025 | 5.52 | 5.52 | 5.40 | 5.52 | 5.52 | 1.10% | 75,012 |