abrdn Property Income Trust Limited (LON:API)
London · Delayed Price · Currency is GBP · Price in GBX 1.809
+0.109 (6.41%)
Jul 24, 2026, 3:32 PM GMT
LON:API Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.70 | 1.81 | 1.70 | 1.80 | 1.80 | 5.88% | 5,898 |
| Jul 23, 2026 | 1.70 | 1.90 | 1.70 | 1.70 | 1.70 | -5.56% | 110,780 |
| Jul 22, 2026 | 1.70 | 1.90 | 1.70 | 1.80 | 1.80 | 5.88% | 70,559 |
| Jul 21, 2026 | 1.70 | 1.90 | 1.70 | 1.70 | 1.70 | -5.56% | 80,774 |
| Jul 20, 2026 | 1.70 | 1.90 | 1.70 | 1.80 | 1.80 | 5.88% | 25,101 |
| Jul 17, 2026 | 1.70 | 1.83 | 1.70 | 1.70 | 1.70 | -10.53% | 191,880 |
| Jul 16, 2026 | 1.70 | 1.90 | 1.70 | 1.90 | 1.90 | 11.76% | 345,408 |
| Jul 15, 2026 | 1.70 | 1.97 | 1.70 | 1.70 | 1.70 | - | 98,030 |
| Jul 14, 2026 | 1.70 | 2.00 | 1.70 | 1.70 | 1.70 | - | 33,819 |
| Jul 13, 2026 | 1.70 | 2.00 | 1.70 | 1.70 | 1.70 | -15.00% | 104,758 |
| Jul 10, 2026 | 1.70 | 2.00 | 1.70 | 2.00 | 2.00 | 17.65% | 105,822 |
| Jul 9, 2026 | 1.70 | 2.00 | 1.70 | 1.70 | 1.70 | -8.11% | 254,580 |
| Jul 8, 2026 | 1.70 | 1.99 | 1.70 | 1.85 | 1.85 | 8.82% | 50,298 |
| Jul 7, 2026 | 2.00 | 2.00 | 1.70 | 1.70 | 1.70 | -8.11% | 729,370 |
| Jul 6, 2026 | 1.75 | 2.00 | 1.75 | 1.85 | 1.85 | 8.82% | 372,847 |
| Jul 3, 2026 | 1.70 | 2.00 | 1.70 | 1.70 | 1.70 | -8.11% | 8,835 |
| 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 | 2.10 | 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% | 723,266 |
| 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 | 1.80 | 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 | 1.75 | 2.10 | 1.75 | 2.10 | 2.10 | 20.00% | 1,085,643 |
| Jun 1, 2026 | 1.75 | 2.05 | 1.75 | 1.75 | 1.75 | -12.50% | 104,881 |
| May 29, 2026 | 1.75 | 2.05 | 1.74 | 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 | 1.62 | 2.00 | 2.00 | 17.65% | 264,942 |
| May 26, 2026 | 2.09 | 2.09 | 1.72 | 1.70 | 1.70 | -19.05% | 353,229 |
| May 22, 2026 | 1.80 | 2.20 | 1.80 | 2.10 | 2.10 | 5.11% | 556,653 |
| May 21, 2026 | 1.80 | 2.20 | 1.80 | 2.00 | 2.00 | -0.60% | 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 | 6.84% | 73,478 |
| May 18, 2026 | 1.85 | 2.10 | 1.44 | 1.87 | 1.87 | -6.31% | 423,644 |
| May 15, 2026 | 2.05 | 2.19 | 1.75 | 2.00 | 2.00 | -2.54% | 257,307 |