abrdn Property Income Trust Limited (LON:API)
London · Delayed Price · Currency is GBP · Price in GBX 2.000
+0.050 (2.50%)
Jan 21, 2026, 4:35 PM GMT
LON:API Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 2.00 | 2.14 | 1.68 | 2.00 | 2.00 | - | 89,242 |
| Jan 20, 2026 | 2.00 | 2.15 | 1.68 | 2.00 | 2.00 | - | 36,942,320 |
| Jan 19, 2026 | 2.00 | 2.15 | 1.80 | 2.00 | 2.00 | - | 112,296 |
| Jan 16, 2026 | 2.00 | 2.04 | 1.76 | 2.00 | 2.00 | -4.76% | 419,114 |
| Jan 15, 2026 | 2.10 | 2.10 | 1.68 | 2.10 | 2.10 | 5.00% | 192,386 |
| Jan 14, 2026 | 1.83 | 2.15 | 2.00 | 2.00 | 2.00 | -2.44% | 370,061 |
| Jan 13, 2026 | 2.00 | 2.19 | 1.68 | 2.05 | 2.05 | -6.18% | 5,218,261 |
| Jan 12, 2026 | 1.80 | 2.19 | 1.80 | 2.19 | 2.19 | -0.23% | 796,076 |
| Jan 9, 2026 | 2.19 | 2.19 | 1.91 | 2.19 | 2.19 | - | 2,814,066 |
| Jan 8, 2026 | 2.24 | 2.25 | 1.90 | 2.19 | 2.19 | 3.30% | 354,735 |
| Jan 7, 2026 | 2.12 | 2.24 | 1.88 | 2.12 | 2.12 | 2.91% | 47,987 |
| Jan 6, 2026 | 2.06 | 2.25 | 1.80 | 2.06 | 2.06 | - | 852,075 |
| Jan 5, 2026 | 2.00 | 2.28 | 1.80 | 2.06 | 2.06 | -9.65% | 468,755 |
| Jan 2, 2026 | 1.42 | 2.28 | 2.28 | 2.28 | 2.28 | -3.59% | 230,388 |
| Dec 31, 2025 | 1.93 | 2.37 | 2.25 | 2.37 | 2.37 | 5.11% | 1,028,371 |
| Dec 30, 2025 | 2.25 | 2.25 | 1.30 | 2.25 | 2.25 | - | 503,209 |
| Dec 29, 2025 | 2.25 | 2.25 | 1.90 | 2.25 | 2.25 | - | 451,255 |
| Dec 24, 2025 | 2.25 | 2.25 | 1.75 | 2.25 | 2.25 | - | 435,003 |
| Dec 23, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 2.27% | 59,410 |
| Dec 22, 2025 | 2.10 | 2.25 | 1.93 | 2.20 | 2.20 | 7.32% | 540,671 |
| Dec 19, 2025 | 2.10 | 2.11 | 1.90 | 2.05 | 2.05 | -0.97% | 826,685 |
| Dec 18, 2025 | 2.07 | 2.20 | 1.99 | 2.07 | 2.07 | 2.99% | 5,906,923 |
| Dec 17, 2025 | 2.00 | 2.10 | 1.90 | 2.01 | 2.01 | -2.66% | 748,547 |
| Dec 16, 2025 | 2.00 | 2.10 | 1.53 | 2.07 | 2.07 | 3.25% | 1,412,359 |
| Dec 15, 2025 | 2.00 | 2.10 | 1.39 | 2.00 | 2.00 | 0.20% | 2,728,577 |
| Dec 12, 2025 | 2.00 | 2.10 | 1.70 | 2.00 | 2.00 | 2.67% | 1,629,930 |
| Dec 11, 2025 | 1.86 | 2.12 | 1.80 | 1.94 | 1.94 | 2.32% | 177,320 |
| Dec 10, 2025 | 1.90 | 2.00 | 1.90 | 1.90 | 1.90 | 2.70% | 326,433 |
| Dec 9, 2025 | 2.25 | 2.25 | 1.03 | 1.85 | 1.85 | -5.42% | 595,842 |
| Dec 8, 2025 | 1.90 | 2.25 | 1.80 | 1.96 | 1.96 | 4.15% | 839,325 |
| Dec 5, 2025 | 2.05 | 2.25 | 1.40 | 1.88 | 1.88 | -1.16% | 916,191 |
| Dec 4, 2025 | 1.90 | 1.95 | 1.39 | 1.90 | 1.90 | - | 183,496 |
| Dec 3, 2025 | 1.80 | 1.95 | 1.85 | 1.90 | 1.90 | -0.21% | 232,109 |
| Dec 2, 2025 | 1.90 | 2.20 | 1.73 | 1.90 | 1.90 | 2.92% | 110,849 |
| Dec 1, 2025 | 1.95 | 2.10 | 1.30 | 1.85 | 1.85 | -5.13% | 730,053 |
| Nov 28, 2025 | 2.23 | 2.10 | 1.90 | 1.95 | 1.95 | 2.63% | 1,566,726 |
| Nov 27, 2025 | 1.90 | 2.25 | 1.90 | 1.90 | 1.90 | - | 57,340 |
| Nov 26, 2025 | 1.60 | 2.20 | 1.60 | 1.90 | 1.90 | -5.00% | 1,131,531 |
| Nov 25, 2025 | 2.25 | 2.25 | 1.90 | 2.00 | 2.00 | 25.00% | 466,531 |
| Nov 24, 2025 | 1.90 | 2.25 | 1.60 | 1.60 | 1.60 | -23.81% | 196,957 |
| Nov 21, 2025 | 1.90 | 2.25 | 1.90 | 2.10 | 2.10 | 5.00% | 675,324 |
| Nov 20, 2025 | 1.96 | 2.40 | 1.85 | 2.00 | 2.00 | - | 7,948,308 |
| Nov 19, 2025 | 2.35 | 2.35 | 2.00 | 2.00 | 2.00 | -2.91% | 460,258 |
| Nov 18, 2025 | 2.00 | 2.40 | 2.00 | 2.06 | 2.06 | -6.70% | 140,636 |
| Nov 17, 2025 | 2.00 | 2.74 | 1.50 | 2.21 | 2.21 | 0.36% | 1,615,338 |
| Nov 14, 2025 | 2.01 | 2.61 | 2.01 | 2.20 | 2.20 | - | 2,930,907 |
| Nov 13, 2025 | 2.00 | 2.74 | 2.00 | 2.20 | 2.20 | 10.00% | 2,933,612 |
| Nov 12, 2025 | 1.90 | 2.20 | 1.65 | 2.00 | 2.00 | -2.20% | 34,124,060 |
| Nov 11, 2025 | 2.02 | 2.20 | 1.73 | 2.05 | 2.05 | -0.73% | 329,095 |
| Nov 10, 2025 | 2.00 | 2.10 | 1.73 | 2.06 | 2.06 | 4.04% | 13,855,570 |