abrdn Property Income Trust Limited (LON:API)
London · Delayed Price · Currency is GBP · Price in GBX 2.000
+0.300 (17.65%)
Jul 6, 2026, 10:38 AM GMT
LON:API Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.76 | 1.99 | 1.70 | 1.70 | - | -8.11% | 2,320 |
| Jul 2, 2026 | 1.85 | 2.00 | 1.76 | 1.85 | 1.85 | - | 582,003 |
| Jul 1, 2026 | 1.70 | 2.00 | 1.70 | 1.85 | 1.85 | - | 169,570 |
| Jun 30, 2026 | 1.85 | 2.10 | 1.85 | 1.85 | 1.85 | -5.13% | 94,247 |
| Jun 29, 2026 | 1.85 | 2.10 | 1.85 | 1.95 | 1.95 | 5.41% | 273,400 |
| Jun 26, 2026 | 1.85 | 2.10 | 1.85 | 1.85 | 1.85 | - | 816,061 |
| Jun 25, 2026 | 1.80 | 2.10 | 1.80 | 1.85 | 1.85 | - | 148,623 |
| Jun 24, 2026 | 1.85 | 2.00 | 1.85 | 1.85 | 1.85 | - | 105,686 |
| Jun 23, 2026 | 1.85 | 2.00 | 1.85 | 1.85 | 1.85 | - | 195,448 |
| Jun 22, 2026 | 1.85 | 2.00 | 1.80 | 1.85 | 1.85 | - | 16,324 |
| Jun 19, 2026 | 1.85 | 2.09 | 1.83 | 1.85 | 1.85 | 2.78% | 345,747 |
| Jun 18, 2026 | 2.10 | 2.10 | 1.80 | 1.80 | 1.80 | -2.70% | 163,007 |
| Jun 17, 2026 | 1.85 | 2.10 | 1.80 | 1.85 | 1.85 | - | 523,419 |
| Jun 16, 2026 | 1.80 | 2.10 | 1.80 | 1.85 | 1.85 | 2.78% | 83,542 |
| Jun 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 136,764 |
| Jun 12, 2026 | 2.08 | 2.10 | 1.80 | 1.80 | 1.80 | - | 289,059 |
| Jun 11, 2026 | 1.97 | 2.24 | 1.75 | 1.80 | 1.80 | -4.51% | 719,840 |
| Jun 10, 2026 | 1.75 | 2.10 | 1.75 | 1.89 | 1.89 | 4.72% | 205,162 |
| Jun 9, 2026 | 1.80 | 2.09 | 1.80 | 1.80 | 1.80 | -14.29% | 109,515 |
| Jun 8, 2026 | 1.84 | 2.10 | 1.80 | 2.10 | 2.10 | 13.51% | 139,638 |
| Jun 5, 2026 | 1.85 | 2.10 | 1.83 | 1.85 | 1.85 | -10.19% | 263,898 |
| Jun 4, 2026 | 2.10 | 2.10 | 1.79 | 2.06 | 2.06 | 11.35% | 1,237,235 |
| Jun 3, 2026 | 1.85 | 2.09 | 1.79 | 1.85 | 1.85 | -11.90% | 189,309 |
| Jun 2, 2026 | 1.79 | 2.10 | 1.75 | 2.10 | 2.10 | 20.00% | 1,085,643 |
| Jun 1, 2026 | 1.78 | 1.75 | 1.75 | 1.75 | 1.75 | -12.50% | 104,881 |
| May 29, 2026 | 1.90 | 2.00 | 1.75 | 2.00 | 2.00 | 11.11% | 382,894 |
| May 28, 2026 | 1.75 | 2.10 | 1.75 | 1.80 | 1.80 | -10.00% | 459,672 |
| May 27, 2026 | 2.00 | 2.00 | 1.63 | 2.00 | 2.00 | 17.65% | 264,196 |
| May 26, 2026 | 2.09 | 2.09 | 1.72 | 1.70 | 1.70 | -19.05% | 351,832 |
| May 22, 2026 | 1.80 | 2.10 | 1.80 | 2.10 | 2.10 | 5.13% | 556,653 |
| May 21, 2026 | 1.80 | 2.20 | 1.80 | 2.00 | 2.00 | -0.62% | 177,372 |
| May 20, 2026 | 2.00 | 2.17 | 1.75 | 2.01 | 2.01 | 0.50% | 291,569 |
| May 19, 2026 | 1.71 | 2.11 | 1.71 | 2.00 | 2.00 | 6.81% | 73,478 |
| May 18, 2026 | 1.85 | 1.85 | 1.75 | 1.87 | 1.87 | -6.26% | 423,644 |
| May 15, 2026 | 2.05 | 2.19 | 1.75 | 2.00 | 2.00 | -2.56% | 257,307 |
| May 14, 2026 | 2.80 | 2.80 | 1.70 | 2.05 | 2.05 | 10.81% | 788,450 |
| May 13, 2026 | 1.51 | 2.20 | 1.42 | 1.85 | 1.85 | -33.93% | 528,257 |
| May 12, 2026 | 1.66 | 2.80 | 1.51 | 2.80 | 2.80 | 36.75% | 219,685 |
| May 11, 2026 | 1.50 | 2.54 | 1.50 | 2.05 | 2.05 | 7.48% | 74,856 |
| May 8, 2026 | 1.75 | 2.60 | 1.75 | 1.91 | 1.91 | -2.68% | 806,137 |
| May 7, 2026 | 1.75 | 2.60 | 1.75 | 1.96 | 1.96 | -6.79% | 250,171 |
| May 6, 2026 | 1.75 | 2.46 | 1.75 | 2.10 | 2.10 | 7.69% | 264,537 |
| May 5, 2026 | 2.90 | 2.90 | 1.80 | 1.95 | 1.95 | -16.67% | 1,922,986 |
| May 1, 2026 | 1.56 | 2.35 | 1.56 | 2.34 | 2.34 | -16.13% | 810,665 |
| Apr 30, 2026 | 1.61 | 2.79 | 1.61 | 2.79 | 2.79 | 53.30% | 49,333 |
| Apr 29, 2026 | 1.82 | 2.30 | 1.73 | 1.82 | 1.82 | -4.21% | 279,559 |
| Apr 28, 2026 | 1.60 | 2.20 | 1.58 | 1.90 | 1.90 | -9.52% | 1,074,694 |
| Apr 27, 2026 | 1.55 | 2.78 | 1.55 | 2.10 | 2.10 | -4.55% | 501,831 |
| Apr 24, 2026 | 1.55 | 2.99 | 1.55 | 2.20 | 2.20 | 10.00% | 75,246 |
| Apr 23, 2026 | 1.50 | 2.30 | 1.50 | 2.00 | 2.00 | -9.09% | 301,278 |