abrdn Property Income Trust Limited (LON:API)
London · Delayed Price · Currency is GBP · Price in GBX 1.780
-0.120 (-6.32%)
Aug 14, 2026, 3:31 PM GMT
LON:API Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.90 | 1.90 | 1.90 | 1.78 | 1.78 | -6.32% | 99,092 |
| Aug 13, 2026 | 2.00 | 2.00 | 1.60 | 1.90 | 1.90 | -4.04% | 1,219,150 |
| Aug 12, 2026 | 1.90 | 1.98 | 1.60 | 1.98 | 1.98 | 8.49% | 257,862 |
| Aug 11, 2026 | 1.60 | 1.89 | 1.60 | 1.83 | 1.83 | -2.67% | 75,110 |
| Aug 10, 2026 | 1.66 | 2.00 | 1.66 | 1.88 | 1.88 | -1.32% | 35,105 |
| Aug 7, 2026 | 1.90 | 1.90 | 1.60 | 1.90 | 1.90 | 7.04% | 32,285 |
| Aug 6, 2026 | 1.90 | 1.90 | 1.60 | 1.78 | 1.78 | -6.58% | 240,691 |
| Aug 5, 2026 | 1.90 | 1.90 | 1.60 | 1.90 | 1.90 | 7.04% | 194,033 |
| Aug 4, 2026 | 1.60 | 1.85 | 1.60 | 1.78 | 1.78 | -6.58% | 381,378 |
| Aug 3, 2026 | 1.90 | 1.90 | 1.60 | 1.90 | 1.90 | 5.56% | 496,749 |
| Jul 31, 2026 | 1.60 | 1.84 | 1.60 | 1.80 | 1.80 | 2.86% | 25,228 |
| Jul 30, 2026 | 1.60 | 1.84 | 1.60 | 1.75 | 1.75 | - | 285,277 |
| Jul 29, 2026 | 1.60 | 1.84 | 1.60 | 1.75 | 1.75 | - | 47,241 |
| Jul 28, 2026 | 1.60 | 1.90 | 1.60 | 1.75 | 1.75 | -4.11% | 61,906 |
| Jul 27, 2026 | 1.70 | 1.90 | 1.60 | 1.83 | 1.83 | 1.39% | 309,518 |
| 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 |