abrdn Property Income Trust Limited (LON:API)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1.500
-0.100 (-6.25%)
Nov 6, 2026, 1:44 PM GMT
LON:API Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.67 | 1.67 | 1.50 | 1.50 | 1.50 | -6.25% | 124,838 |
| Nov 5, 2026 | 1.62 | 1.67 | 1.51 | 1.60 | 1.60 | - | 172,033 |
| Nov 4, 2026 | 1.43 | 1.67 | 1.43 | 1.60 | 1.60 | -1.23% | 126,319 |
| Nov 3, 2026 | 1.70 | 1.70 | 1.51 | 1.62 | 1.62 | -4.71% | 52,498 |
| Nov 2, 2026 | 1.44 | 1.80 | 1.44 | 1.70 | 1.70 | 6.25% | 167,162 |
| Oct 30, 2026 | 1.56 | 1.60 | 1.50 | 1.60 | 1.60 | -3.03% | 769,430 |
| Oct 29, 2026 | 1.50 | 1.80 | 1.40 | 1.65 | 1.65 | -1.20% | 97,073 |
| Oct 28, 2026 | 1.67 | 1.67 | 1.53 | 1.67 | 1.67 | 1.21% | 30,103 |
| Oct 27, 2026 | 1.67 | 1.67 | 1.50 | 1.65 | 1.65 | -5.17% | 347,032 |
| Oct 26, 2026 | 1.74 | 1.80 | 1.50 | 1.74 | 1.74 | 14.47% | 80,427 |
| Oct 23, 2026 | 1.50 | 1.70 | 1.50 | 1.52 | 1.52 | -15.56% | 3,383,633 |
| Oct 22, 2026 | 1.80 | 1.80 | 1.50 | 1.80 | 1.80 | - | 183,443 |
| Oct 21, 2026 | 1.80 | 1.80 | 1.52 | 1.80 | 1.80 | 3.90% | 44,124 |
| Oct 20, 2026 | 1.51 | 1.82 | 1.50 | 1.73 | 1.73 | 14.74% | 270,654 |
| Oct 19, 2026 | 1.51 | 1.97 | 1.51 | 1.51 | 1.51 | -13.09% | 203,869 |
| Oct 16, 2026 | 1.97 | 1.97 | 1.52 | 1.74 | 1.74 | -0.14% | 9,634 |
| Oct 15, 2026 | 1.53 | 1.51 | 1.51 | 1.74 | 1.74 | -12.56% | 78,662 |
| Oct 14, 2026 | 1.51 | 1.99 | 1.50 | 1.99 | 1.99 | 12.75% | 257,236 |
| Oct 13, 2026 | 1.53 | 1.51 | 1.51 | 1.77 | 1.77 | - | 104,900 |
| Oct 12, 2026 | 2.00 | 2.00 | 1.50 | 1.77 | 1.77 | 0.86% | 439,443 |
| Oct 9, 2026 | 1.88 | 1.88 | 1.51 | 1.75 | 1.75 | - | 14,183 |
| Oct 8, 2026 | 1.99 | 1.99 | 1.51 | 1.75 | 1.75 | 6.06% | 195,981 |
| Oct 7, 2026 | 1.70 | 2.05 | 1.60 | 1.65 | 1.65 | 3.12% | 749,885 |
| Oct 6, 2026 | 1.60 | 2.02 | 1.60 | 1.60 | 1.60 | -17.95% | 449,756 |
| Oct 5, 2026 | 1.70 | 2.05 | 1.62 | 1.95 | 1.95 | 20.37% | 137,283 |
| Oct 2, 2026 | 1.62 | 2.02 | 1.61 | 1.62 | 1.62 | 0.62% | 113,071 |
| Oct 1, 2026 | 1.64 | 1.61 | 1.61 | 1.61 | 1.61 | -10.68% | 314,812 |
| Sep 30, 2026 | 2.02 | 2.02 | 1.63 | 1.80 | 1.80 | -2.57% | 50,820 |
| Sep 29, 2026 | 2.15 | 2.00 | 1.70 | 1.85 | 1.85 | -11.90% | 272,327 |
| Sep 28, 2026 | 1.70 | 2.10 | 1.61 | 2.10 | 2.10 | 16.67% | 460,459 |
| Sep 25, 2026 | 1.70 | 2.18 | 1.70 | 1.80 | 1.80 | -18.18% | 235,031 |
| Sep 24, 2026 | 1.70 | 2.20 | 1.70 | 2.20 | 2.20 | 12.82% | 438,305 |
| Sep 23, 2026 | 2.01 | 2.20 | 1.70 | 1.95 | 1.95 | 14.71% | 69,623 |
| Sep 22, 2026 | 1.99 | 1.70 | 1.70 | 1.70 | 1.70 | - | 178,261 |
| Sep 21, 2026 | 1.84 | 1.90 | 1.70 | 1.70 | 1.70 | -10.53% | 332,611 |
| Sep 18, 2026 | 1.84 | 1.90 | 1.70 | 1.90 | 1.90 | 5.56% | 1,050,780 |
| Sep 17, 2026 | 1.90 | 1.90 | 1.73 | 1.80 | 1.80 | - | 20,347 |
| Sep 16, 2026 | 1.84 | 1.90 | 1.70 | 1.80 | 1.80 | - | 127,299 |
| Sep 15, 2026 | 1.70 | 1.70 | 1.70 | 1.80 | 1.80 | -2.70% | 213,646 |
| Sep 14, 2026 | 1.70 | 1.90 | 1.85 | 1.85 | 1.85 | 5.56% | 218,309 |
| Sep 11, 2026 | 1.61 | 1.85 | 1.61 | 1.75 | 1.75 | -7.76% | 91,471 |
| Sep 10, 2026 | 1.90 | 1.90 | 1.64 | 1.90 | 1.90 | 8.42% | 37,990 |
| Sep 9, 2026 | 1.60 | 1.83 | 1.60 | 1.75 | 1.75 | 0.14% | 114,916 |
| Sep 8, 2026 | 1.90 | 1.90 | 1.64 | 1.75 | 1.75 | - | 134,450 |
| Sep 7, 2026 | 1.90 | 1.90 | 1.60 | 1.75 | 1.75 | - | 284,907 |
| Sep 4, 2026 | 1.66 | 1.83 | 1.64 | 1.75 | 1.75 | -7.89% | 241,210 |
| Sep 3, 2026 | 1.90 | 1.90 | 1.65 | 1.90 | 1.90 | - | 82,557 |
| Sep 2, 2026 | 1.90 | 1.90 | 1.64 | 1.90 | 1.90 | - | 48,190 |
| Sep 1, 2026 | 1.60 | 1.90 | 1.60 | 1.90 | 1.90 | 5.56% | 120,283 |
| Aug 28, 2026 | 1.60 | 1.90 | 1.60 | 1.80 | 1.80 | - | 146,955 |