abrdn Property Income Trust Limited (LON:API)
London · Delayed Price · Currency is GBP · Price in GBX 2.000
+0.075 (3.90%)
At close: Mar 3, 2026
LON:API Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 2.00 | 2.26 | 1.44 | 2.00 | 2.00 | 3.90% | 7,629,677 |
| Mar 2, 2026 | 1.92 | 2.21 | 1.80 | 1.93 | 1.93 | 3.49% | 129,656 |
| Feb 27, 2026 | 2.00 | 2.30 | 1.86 | 1.86 | 1.86 | -7.00% | 1,132,382 |
| Feb 26, 2026 | 2.00 | 2.03 | 1.83 | 2.00 | 2.00 | 2.25% | 98,061 |
| Feb 25, 2026 | 1.89 | 2.10 | 1.86 | 1.96 | 1.96 | 2.30% | 949,581 |
| Feb 24, 2026 | 1.84 | 2.10 | 1.84 | 1.91 | 1.91 | -6.73% | 370,140 |
| Feb 23, 2026 | 2.10 | 2.10 | 1.80 | 2.05 | 2.05 | -2.38% | 2,893,934 |
| Feb 20, 2026 | 2.10 | 2.10 | 1.80 | 2.10 | 2.10 | - | 331,340 |
| Feb 19, 2026 | 1.86 | 2.10 | 1.80 | 2.10 | 2.10 | - | 138,674 |
| Feb 18, 2026 | 2.10 | 2.30 | 1.80 | 2.10 | 2.10 | - | 271,295 |
| Feb 17, 2026 | 1.80 | 2.10 | 1.80 | 2.10 | 2.10 | - | 683,969 |
| Feb 16, 2026 | 1.85 | 2.35 | 1.85 | 2.10 | 2.10 | -10.64% | 188,516 |
| Feb 13, 2026 | 1.85 | 2.35 | 1.83 | 2.35 | 2.35 | 25.00% | 166,846 |
| Feb 12, 2026 | 1.84 | 2.21 | 1.84 | 1.88 | 1.88 | -3.49% | 606,504 |
| Feb 11, 2026 | 1.80 | 2.35 | 1.80 | 1.95 | 1.95 | -17.11% | 244,835 |
| Feb 10, 2026 | 1.80 | 2.35 | 1.80 | 2.35 | 2.35 | 11.90% | 218,455 |
| Feb 9, 2026 | 2.10 | 2.14 | 1.83 | 2.10 | 2.10 | -0.28% | 238,484 |
| Feb 6, 2026 | 1.80 | 2.16 | 1.80 | 2.11 | 2.11 | 0.48% | 1,057,589 |
| Feb 5, 2026 | 1.84 | 2.24 | 1.84 | 2.10 | 2.10 | 6.88% | 261,535 |
| Feb 4, 2026 | 1.82 | 2.24 | 1.82 | 1.96 | 1.96 | 2.14% | 689,244 |
| Feb 3, 2026 | 1.82 | 2.00 | 1.82 | 1.92 | 1.92 | 3.78% | 268,648 |
| Feb 2, 2026 | 1.85 | 2.30 | 1.85 | 1.85 | 1.85 | -7.04% | 558,136 |
| Jan 30, 2026 | 1.84 | 2.12 | 1.84 | 1.99 | 1.99 | 10.56% | 1,295,635 |
| Jan 29, 2026 | 1.75 | 2.62 | 1.75 | 1.80 | 1.80 | -12.83% | 194,524 |
| Jan 28, 2026 | 1.80 | 2.62 | 1.80 | 2.07 | 2.07 | 13.46% | 809,842 |
| Jan 27, 2026 | 1.82 | 2.00 | 1.82 | 1.82 | 1.82 | -4.76% | 177,223 |
| Jan 26, 2026 | 1.82 | 2.00 | 1.82 | 1.91 | 1.91 | 3.30% | 404,223 |
| Jan 23, 2026 | 1.75 | 2.14 | 1.75 | 1.85 | 1.85 | 5.71% | 2,316,196 |
| Jan 22, 2026 | 1.75 | 2.10 | 1.75 | 1.75 | 1.75 | -12.50% | 181,886 |
| 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 | 2.15 | 2.15 | 1.68 | 2.00 | 2.00 | -2.44% | 370,060 |
| 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 | 2.28 | 2.29 | 1.42 | 2.28 | 2.28 | -3.59% | 230,387 |
| Dec 31, 2025 | 2.25 | 2.37 | 1.93 | 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 | 1.80 | 2.25 | 2.25 | 2.27% | 60,068 |
| 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 |