Picton Property Income Limited (LON:PCTN)
London · Delayed Price · Currency is GBP · Price in GBX 75.50
+1.50 (2.03%)
Sep 11, 2025, 4:36 PM BST
Picton Property Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 74.64 | 75.40 | 72.60 | 74.00 | 74.00 | 0.54% | 812,996 |
| Sep 9, 2025 | 75.10 | 75.20 | 73.00 | 73.60 | 73.60 | -0.54% | 638,429 |
| Sep 8, 2025 | 72.69 | 74.71 | 72.10 | 74.00 | 74.00 | 0.41% | 635,543 |
| Sep 5, 2025 | 71.53 | 74.00 | 71.53 | 73.70 | 73.70 | 1.38% | 362,249 |
| Sep 4, 2025 | 72.39 | 73.90 | 72.39 | 72.70 | 72.70 | 0.41% | 933,875 |
| Sep 3, 2025 | 71.00 | 72.50 | 70.50 | 72.40 | 72.40 | 1.54% | 1,059,708 |
| Sep 2, 2025 | 73.60 | 76.00 | 71.10 | 71.30 | 71.30 | -3.52% | 1,411,811 |
| Sep 1, 2025 | 73.80 | 74.70 | 73.70 | 73.90 | 73.90 | -0.40% | 652,083 |
| Aug 29, 2025 | 75.60 | 75.90 | 73.80 | 74.20 | 74.20 | -0.80% | 757,186 |
| Aug 28, 2025 | 74.00 | 75.50 | 74.00 | 74.80 | 74.80 | -0.66% | 622,052 |
| Aug 27, 2025 | 76.00 | 76.00 | 74.10 | 75.30 | 75.30 | 0.13% | 1,564,692 |
| Aug 26, 2025 | 76.00 | 76.00 | 74.70 | 75.20 | 75.20 | -0.53% | 749,968 |
| Aug 22, 2025 | 77.50 | 77.50 | 74.10 | 75.60 | 75.60 | 0.80% | 1,660,124 |
| Aug 21, 2025 | 74.00 | 76.40 | 74.00 | 75.00 | 75.00 | -1.06% | 909,031 |
| Aug 20, 2025 | 76.50 | 76.50 | 74.30 | 75.80 | 75.80 | 1.34% | 570,396 |
| Aug 19, 2025 | 74.65 | 76.60 | 74.10 | 74.80 | 74.80 | 0.13% | 750,805 |
| Aug 18, 2025 | 75.00 | 75.60 | 74.40 | 74.70 | 74.70 | - | 809,260 |
| Aug 15, 2025 | 74.60 | 75.90 | 74.50 | 74.70 | 74.70 | -0.27% | 369,987 |
| Aug 14, 2025 | 76.90 | 76.90 | 74.70 | 74.90 | 74.90 | -0.13% | 548,924 |
| Aug 13, 2025 | 76.50 | 76.50 | 74.80 | 75.00 | 75.00 | 0.13% | 1,660,529 |
| Aug 12, 2025 | 76.57 | 76.81 | 74.70 | 74.90 | 74.90 | -0.66% | 700,057 |
| Aug 11, 2025 | 77.42 | 77.42 | 75.10 | 75.40 | 75.40 | -1.57% | 581,085 |
| Aug 8, 2025 | 75.75 | 77.00 | 75.75 | 76.60 | 76.60 | 0.52% | 365,863 |
| Aug 7, 2025 | 76.82 | 78.00 | 75.70 | 76.20 | 76.20 | -1.30% | 591,377 |
| Aug 6, 2025 | 77.01 | 77.62 | 76.80 | 77.20 | 76.25 | 0.13% | 686,877 |
| Aug 5, 2025 | 77.64 | 78.60 | 77.10 | 77.10 | 76.15 | -0.77% | 376,571 |
| Aug 4, 2025 | 77.90 | 78.30 | 76.90 | 77.70 | 76.74 | 0.52% | 634,776 |
| Aug 1, 2025 | 77.50 | 78.20 | 76.50 | 77.30 | 76.35 | -1.53% | 740,077 |
| Jul 31, 2025 | 78.70 | 79.05 | 77.90 | 78.50 | 77.53 | 0.38% | 549,355 |
| Jul 30, 2025 | 79.00 | 80.30 | 77.60 | 78.20 | 77.24 | -1.01% | 638,069 |
| Jul 29, 2025 | 78.25 | 79.70 | 77.80 | 79.00 | 78.03 | - | 953,613 |
| Jul 28, 2025 | 79.80 | 79.90 | 78.80 | 79.00 | 78.03 | -0.38% | 1,190,301 |
| Jul 25, 2025 | 79.49 | 79.49 | 78.50 | 79.30 | 78.32 | -0.50% | 686,391 |
| Jul 24, 2025 | 81.10 | 81.10 | 78.70 | 79.70 | 78.72 | 0.76% | 761,536 |
| Jul 23, 2025 | 79.60 | 80.40 | 79.10 | 79.10 | 78.13 | -1.13% | 508,906 |
| Jul 22, 2025 | 79.00 | 80.20 | 79.00 | 80.00 | 79.02 | -0.12% | 637,858 |
| Jul 21, 2025 | 78.50 | 81.10 | 78.50 | 80.10 | 79.11 | 0.75% | 2,798,910 |
| Jul 18, 2025 | 78.50 | 79.60 | 78.50 | 79.50 | 78.52 | 0.63% | 739,304 |
| Jul 17, 2025 | 79.78 | 80.44 | 79.00 | 79.00 | 78.03 | -0.50% | 2,201,357 |
| Jul 16, 2025 | 79.50 | 80.00 | 79.00 | 79.40 | 78.42 | -0.63% | 575,519 |
| Jul 15, 2025 | 80.20 | 81.30 | 79.70 | 79.90 | 78.92 | -0.75% | 676,382 |
| Jul 14, 2025 | 81.00 | 81.00 | 78.60 | 80.50 | 79.51 | 1.77% | 686,115 |
| Jul 11, 2025 | 79.00 | 79.40 | 78.60 | 79.10 | 78.12 | -0.25% | 707,622 |
| Jul 10, 2025 | 79.20 | 80.00 | 78.60 | 79.30 | 78.32 | - | 548,077 |
| Jul 9, 2025 | 78.50 | 81.10 | 78.50 | 79.30 | 78.32 | - | 798,196 |
| Jul 8, 2025 | 80.00 | 80.70 | 78.88 | 79.30 | 78.32 | -1.00% | 738,527 |
| Jul 7, 2025 | 80.20 | 81.40 | 79.80 | 80.10 | 79.11 | 0.50% | 777,239 |
| Jul 4, 2025 | 79.50 | 79.80 | 78.90 | 79.70 | 78.71 | 0.25% | 566,845 |
| Jul 3, 2025 | 79.60 | 80.50 | 79.20 | 79.50 | 78.52 | 0.76% | 540,779 |
| Jul 2, 2025 | 79.70 | 80.63 | 78.90 | 78.90 | 77.92 | -1.87% | 717,369 |