Picton Property Income Limited (LON:PCTN)
London · Delayed Price · Currency is GBP · Price in GBX 84.50
-1.50 (-1.74%)
At close: Mar 3, 2026
Picton Property Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 86.90 | 87.90 | 84.90 | 86.00 | 86.00 | -1.15% | 884,118 |
| Feb 27, 2026 | 86.90 | 88.20 | 86.90 | 87.00 | 87.00 | -0.57% | 955,882 |
| Feb 26, 2026 | 90.30 | 90.30 | 87.00 | 87.50 | 87.50 | 0.57% | 1,677,664 |
| Feb 25, 2026 | 89.40 | 87.40 | 87.00 | 87.00 | 87.00 | 0.58% | 1,238,615 |
| Feb 24, 2026 | 91.00 | 91.00 | 86.47 | 86.50 | 86.50 | -0.57% | 693,268 |
| Feb 23, 2026 | 87.50 | 90.90 | 87.00 | 87.00 | 87.00 | -1.02% | 924,254 |
| Feb 20, 2026 | 87.60 | 88.60 | 87.10 | 87.90 | 87.90 | 0.34% | 260,898 |
| Feb 19, 2026 | 87.60 | 90.70 | 87.20 | 87.60 | 87.60 | - | 998,287 |
| Feb 18, 2026 | 90.80 | 88.80 | 87.60 | 87.60 | 87.60 | -0.23% | 2,951,907 |
| Feb 17, 2026 | 91.00 | 91.00 | 86.90 | 87.80 | 87.80 | 0.92% | 497,083 |
| Feb 16, 2026 | 87.50 | 90.00 | 87.00 | 87.00 | 87.00 | -2.36% | 1,194,134 |
| Feb 13, 2026 | 88.80 | 90.90 | 87.90 | 89.10 | 89.10 | 1.25% | 905,330 |
| Feb 12, 2026 | 89.00 | 90.20 | 87.70 | 88.00 | 88.00 | -0.23% | 929,953 |
| Feb 11, 2026 | 84.90 | 90.00 | 82.80 | 88.20 | 88.20 | 6.14% | 3,759,983 |
| Feb 10, 2026 | 81.80 | 85.00 | 81.50 | 83.10 | 83.10 | 1.22% | 828,082 |
| Feb 9, 2026 | 81.80 | 84.70 | 81.50 | 82.10 | 82.10 | 0.37% | 1,983,798 |
| Feb 6, 2026 | 82.20 | 83.50 | 81.50 | 81.80 | 81.80 | 0.25% | 549,528 |
| Feb 5, 2026 | 83.85 | 83.20 | 81.40 | 81.60 | 81.60 | -2.86% | 1,061,696 |
| Feb 4, 2026 | 83.00 | 84.90 | 83.00 | 84.00 | 83.05 | 0.60% | 397,639 |
| Feb 3, 2026 | 84.10 | 84.90 | 83.00 | 83.50 | 82.56 | 0.48% | 1,610,279 |
| Feb 2, 2026 | 83.40 | 83.50 | 82.60 | 83.10 | 82.16 | 0.12% | 1,076,528 |
| Jan 30, 2026 | 83.80 | 83.80 | 83.00 | 83.00 | 82.06 | -0.12% | 1,635,479 |
| Jan 29, 2026 | 83.10 | 83.90 | 83.00 | 83.10 | 82.16 | -0.36% | 713,309 |
| Jan 28, 2026 | 83.00 | 83.90 | 81.20 | 83.40 | 82.46 | 0.48% | 779,748 |
| Jan 27, 2026 | 82.90 | 83.44 | 82.20 | 83.00 | 82.06 | - | 1,728,838 |
| Jan 26, 2026 | 83.30 | 85.00 | 83.00 | 83.00 | 82.06 | 0.36% | 1,729,724 |
| Jan 23, 2026 | 83.10 | 83.60 | 82.70 | 82.70 | 81.76 | -0.36% | 1,629,310 |
| Jan 22, 2026 | 84.00 | 84.40 | 80.90 | 83.00 | 82.06 | -0.24% | 1,136,042 |
| Jan 21, 2026 | 83.00 | 84.00 | 83.00 | 83.20 | 82.26 | - | 1,124,342 |
| Jan 20, 2026 | 82.80 | 83.34 | 82.60 | 83.20 | 82.26 | - | 920,912 |
| Jan 19, 2026 | 83.70 | 83.90 | 81.50 | 83.20 | 82.26 | -0.36% | 2,097,909 |
| Jan 16, 2026 | 82.80 | 84.00 | 82.40 | 83.50 | 82.56 | 0.85% | 10,089,720 |
| Jan 15, 2026 | 82.20 | 83.40 | 82.20 | 82.80 | 81.86 | 0.73% | 5,586,232 |
| Jan 14, 2026 | 82.90 | 82.90 | 81.40 | 82.20 | 81.27 | 0.49% | 2,065,181 |
| Jan 13, 2026 | 83.10 | 85.40 | 81.00 | 81.80 | 80.87 | 5.55% | 5,711,076 |
| Jan 12, 2026 | 78.00 | 78.50 | 76.80 | 77.50 | 76.62 | -0.26% | 1,333,432 |
| Jan 9, 2026 | 77.30 | 77.70 | 77.20 | 77.70 | 76.82 | 0.52% | 867,702 |
| Jan 8, 2026 | 77.00 | 77.80 | 76.50 | 77.30 | 76.43 | 0.52% | 856,143 |
| Jan 7, 2026 | 76.30 | 77.00 | 74.50 | 76.90 | 76.03 | 2.26% | 725,094 |
| Jan 6, 2026 | 74.20 | 75.40 | 73.50 | 75.20 | 74.35 | 1.21% | 529,575 |
| Jan 5, 2026 | 75.00 | 75.00 | 73.30 | 74.30 | 73.46 | 1.09% | 940,065 |
| Jan 2, 2026 | 75.00 | 75.00 | 73.30 | 73.50 | 72.67 | -0.81% | 1,074,043 |
| Dec 31, 2025 | 74.00 | 75.60 | 72.99 | 74.10 | 73.26 | 0.54% | 142,525 |
| Dec 30, 2025 | 73.70 | 75.60 | 73.50 | 73.70 | 72.87 | - | 436,083 |
| Dec 29, 2025 | 73.10 | 75.50 | 72.70 | 73.70 | 72.87 | 1.24% | 304,273 |
| Dec 24, 2025 | 72.80 | 75.00 | 72.50 | 72.80 | 71.98 | -0.68% | 224,521 |
| Dec 23, 2025 | 73.30 | 75.60 | 72.60 | 73.30 | 72.47 | -0.27% | 696,545 |
| Dec 22, 2025 | 72.90 | 75.00 | 72.20 | 73.50 | 72.67 | -0.14% | 203,947 |
| Dec 19, 2025 | 73.90 | 75.35 | 72.50 | 73.60 | 72.77 | 0.27% | 3,238,766 |
| Dec 18, 2025 | 73.50 | 74.60 | 71.90 | 73.40 | 72.57 | - | 717,001 |