abrdn Property Income Trust Limited (LON:API)
London · Delayed Price · Currency is GBP · Price in GBX 5.41
-0.05 (-0.90%)
Aug 5, 2025, 8:21 AM BST
Pactiv Evergreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 5.52 | 5.52 | 5.40 | 5.46 | 5.46 | - | 220,752 |
| Aug 1, 2025 | 5.41 | 5.52 | 5.40 | 5.46 | 5.46 | 1.11% | 78,686 |
| Jul 31, 2025 | 5.44 | 5.52 | 5.40 | 5.40 | 5.40 | - | 109,250 |
| Jul 30, 2025 | 5.44 | 5.52 | 5.40 | 5.40 | 5.40 | -0.74% | 173,682 |
| Jul 29, 2025 | 5.42 | 5.49 | 5.40 | 5.44 | 5.44 | -0.37% | 224,257 |
| Jul 28, 2025 | 5.43 | 5.52 | 5.43 | 5.46 | 5.46 | - | 146,151 |
| Jul 25, 2025 | 5.40 | 5.52 | 5.40 | 5.46 | 5.46 | -1.09% | 799,089 |
| Jul 24, 2025 | 5.51 | 5.52 | 5.36 | 5.52 | 5.52 | 1.85% | 292,671 |
| Jul 23, 2025 | 5.42 | 5.51 | 5.36 | 5.42 | 5.42 | - | 322,658 |
| Jul 22, 2025 | 5.31 | 5.52 | 5.31 | 5.42 | 5.42 | 2.07% | 1,862,749 |
| Jul 21, 2025 | 5.30 | 5.51 | 5.30 | 5.31 | 5.31 | - | 962,087 |
| Jul 18, 2025 | 5.50 | 5.50 | 5.30 | 5.31 | 5.31 | -2.93% | 153,399 |
| Jul 17, 2025 | 5.46 | 5.51 | 5.27 | 5.47 | 5.47 | 3.80% | 736,378 |
| Jul 16, 2025 | 5.25 | 5.51 | 5.20 | 5.27 | 5.27 | 0.38% | 389,908 |
| Jul 15, 2025 | 5.27 | 5.45 | 5.25 | 5.25 | 5.25 | -0.38% | 1,710,685 |
| Jul 14, 2025 | 5.29 | 5.40 | 5.03 | 5.27 | 5.27 | -1.68% | 2,102,595 |
| Jul 11, 2025 | 5.28 | 5.51 | 5.26 | 5.36 | 5.36 | 0.75% | 2,933,290 |
| Jul 10, 2025 | 5.22 | 5.51 | 5.22 | 5.32 | 5.32 | 1.14% | 1,907,762 |
| Jul 9, 2025 | 5.24 | 5.44 | 5.24 | 5.26 | 5.26 | -1.87% | 814,463 |
| Jul 8, 2025 | 5.22 | 5.49 | 5.22 | 5.36 | 5.36 | 2.88% | 153,076 |
| Jul 7, 2025 | 5.21 | 5.52 | 5.20 | 5.21 | 5.21 | -0.76% | 542,387 |
| Jul 4, 2025 | 5.25 | 5.51 | 5.21 | 5.25 | 5.25 | -1.50% | 143,576 |
| Jul 3, 2025 | 5.21 | 5.47 | 5.21 | 5.33 | 5.33 | 2.50% | 724,718 |
| Jul 2, 2025 | 5.23 | 5.44 | 5.20 | 5.20 | 5.20 | -3.17% | 318,893 |
| Jul 1, 2025 | 5.46 | 5.49 | 5.21 | 5.37 | 5.37 | -0.56% | 846,640 |
| Jun 30, 2025 | 5.27 | 5.52 | 5.21 | 5.40 | 5.40 | -0.92% | 1,433,113 |
| Jun 27, 2025 | 5.22 | 5.50 | 5.19 | 5.45 | 5.45 | 3.42% | 56,370 |
| Jun 26, 2025 | 5.33 | 5.44 | 5.16 | 5.27 | 5.27 | 0.57% | 316,621 |
| Jun 25, 2025 | 5.51 | 5.51 | 5.15 | 5.24 | 5.24 | 0.96% | 2,275,091 |
| Jun 24, 2025 | 5.17 | 5.47 | 5.10 | 5.19 | 5.19 | 1.76% | 5,529,619 |
| Jun 23, 2025 | 5.05 | 5.51 | 5.05 | 5.10 | 5.10 | 1.39% | 3,807,736 |
| Jun 20, 2025 | 5.49 | 5.49 | 5.03 | 5.03 | 5.03 | -4.19% | 8,533,098 |
| Jun 19, 2025 | 5.45 | 5.46 | 5.10 | 5.25 | 5.25 | 0.77% | 1,147,498 |
| Jun 18, 2025 | 5.11 | 5.51 | 5.11 | 5.21 | 5.21 | 0.58% | 1,124,226 |
| Jun 17, 2025 | 5.45 | 5.50 | 5.18 | 5.18 | 5.18 | 1.57% | 258,695 |
| Jun 16, 2025 | 5.32 | 5.52 | 5.10 | 5.10 | 5.10 | -3.04% | 382,240 |
| Jun 13, 2025 | 5.47 | 5.47 | 5.01 | 5.26 | 5.26 | -2.59% | 114,379 |
| Jun 12, 2025 | 5.60 | 5.60 | 5.10 | 5.40 | 5.40 | 1.12% | 836,275 |
| Jun 11, 2025 | 5.18 | 5.44 | 5.18 | 5.34 | 5.34 | 3.69% | 1,465,951 |
| Jun 10, 2025 | 5.13 | 5.60 | 5.10 | 5.15 | 5.15 | -2.28% | 2,821,864 |
| Jun 9, 2025 | 5.42 | 5.59 | 5.10 | 5.27 | 5.27 | 3.33% | 1,500,057 |
| Jun 6, 2025 | 5.43 | 5.60 | 5.10 | 5.10 | 5.10 | - | 249,298 |
| Jun 5, 2025 | 5.49 | 5.50 | 5.10 | 5.10 | 5.10 | - | 142,748 |
| Jun 4, 2025 | 5.68 | 5.68 | 5.10 | 5.10 | 5.10 | -3.23% | 416,706 |
| Jun 3, 2025 | 5.20 | 5.68 | 5.15 | 5.27 | 5.27 | 1.15% | 605,166 |
| Jun 2, 2025 | 5.58 | 5.70 | 5.21 | 5.21 | 5.21 | -3.52% | 768,369 |
| May 30, 2025 | 5.22 | 5.59 | 5.22 | 5.40 | 5.40 | -1.46% | 149,872 |
| May 29, 2025 | 5.41 | 5.72 | 5.21 | 5.48 | 5.48 | 4.58% | 517,903 |
| May 28, 2025 | 5.70 | 5.70 | 5.24 | 5.24 | 5.24 | -2.42% | 647,844 |
| May 27, 2025 | 5.33 | 5.78 | 5.30 | 5.37 | 5.37 | 1.32% | 1,348,655 |