Picton Property Income Limited (LON:PCTN)
London · Delayed Price · Currency is GBP · Price in GBX 78.00
+0.80 (1.04%)
May 1, 2026, 4:38 PM GMT
Picton Property Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 79.80 | 79.80 | 76.76 | 78.00 | 78.00 | 1.04% | 345,676 |
| Apr 30, 2026 | 75.00 | 77.40 | 75.00 | 77.20 | 77.20 | 1.71% | 412,502 |
| Apr 29, 2026 | 79.50 | 79.50 | 75.50 | 75.90 | 75.90 | -2.19% | 846,439 |
| Apr 28, 2026 | 77.40 | 78.20 | 76.50 | 77.60 | 77.60 | -0.39% | 438,428 |
| Apr 27, 2026 | 81.90 | 81.90 | 77.64 | 77.90 | 77.90 | -0.13% | 394,126 |
| Apr 24, 2026 | 80.50 | 81.10 | 78.00 | 78.00 | 78.00 | -1.64% | 531,978 |
| Apr 23, 2026 | 78.60 | 80.50 | 78.60 | 79.30 | 79.30 | -0.25% | 470,188 |
| Apr 22, 2026 | 79.90 | 80.40 | 79.50 | 79.50 | 79.50 | -0.50% | 445,361 |
| Apr 21, 2026 | 80.30 | 81.50 | 79.40 | 79.90 | 79.90 | -0.50% | 514,014 |
| Apr 20, 2026 | 82.25 | 80.60 | 79.40 | 80.30 | 80.30 | -1.83% | 837,855 |
| Apr 17, 2026 | 80.20 | 82.50 | 79.80 | 81.80 | 81.80 | 1.61% | 1,816,273 |
| Apr 16, 2026 | 79.60 | 81.65 | 78.30 | 80.50 | 80.50 | 1.00% | 1,449,329 |
| Apr 15, 2026 | 80.80 | 81.00 | 78.90 | 79.70 | 79.70 | -0.25% | 289,660 |
| Apr 14, 2026 | 79.80 | 80.60 | 78.11 | 79.90 | 79.90 | 1.14% | 431,028 |
| Apr 13, 2026 | 79.00 | 81.00 | 77.30 | 79.00 | 79.00 | -1.25% | 549,312 |
| Apr 10, 2026 | 79.70 | 81.30 | 79.21 | 80.00 | 80.00 | 0.38% | 782,272 |
| Apr 9, 2026 | 78.70 | 81.10 | 78.33 | 79.70 | 79.70 | -0.62% | 685,800 |
| Apr 8, 2026 | 77.60 | 81.40 | 77.50 | 80.20 | 80.20 | 4.43% | 1,221,046 |
| Apr 7, 2026 | 77.90 | 78.80 | 75.30 | 76.80 | 76.80 | -1.29% | 753,307 |
| Apr 2, 2026 | 78.10 | 78.20 | 76.74 | 77.80 | 77.80 | - | 395,537 |
| Apr 1, 2026 | 75.50 | 78.70 | 75.50 | 77.80 | 77.80 | 1.17% | 1,199,495 |
| Mar 31, 2026 | 75.40 | 77.20 | 74.30 | 76.90 | 76.90 | 1.99% | 846,294 |
| Mar 30, 2026 | 76.20 | 76.20 | 74.20 | 75.40 | 75.40 | 0.27% | 1,637,379 |
| Mar 27, 2026 | 79.80 | 79.80 | 74.00 | 75.20 | 75.20 | -1.18% | 1,067,271 |
| Mar 26, 2026 | 78.50 | 78.50 | 75.70 | 76.10 | 76.10 | -1.30% | 1,819,120 |
| Mar 25, 2026 | 80.60 | 80.60 | 76.80 | 77.10 | 77.10 | -0.26% | 812,642 |
| Mar 24, 2026 | 77.00 | 81.40 | 76.30 | 77.30 | 77.30 | 0.39% | 4,650,790 |
| Mar 23, 2026 | 78.00 | 78.30 | 75.00 | 77.00 | 77.00 | -1.28% | 2,450,711 |
| Mar 20, 2026 | 81.70 | 81.00 | 78.00 | 78.00 | 78.00 | -1.76% | 2,732,591 |
| Mar 19, 2026 | 82.60 | 82.60 | 79.30 | 79.40 | 79.40 | -1.37% | 1,133,190 |
| Mar 18, 2026 | 81.50 | 82.70 | 79.90 | 80.50 | 80.50 | -1.11% | 923,824 |
| Mar 17, 2026 | 80.50 | 81.60 | 80.50 | 81.40 | 81.40 | 0.99% | 1,172,822 |
| Mar 16, 2026 | 81.00 | 82.20 | 80.00 | 80.60 | 80.60 | -0.25% | 646,429 |
| Mar 13, 2026 | 80.10 | 82.90 | 79.70 | 80.80 | 80.80 | - | 795,790 |
| Mar 12, 2026 | 80.70 | 82.20 | 80.10 | 80.80 | 80.80 | -0.74% | 2,019,347 |
| Mar 11, 2026 | 81.40 | 82.80 | 80.80 | 81.40 | 81.40 | -0.85% | 517,490 |
| Mar 10, 2026 | 83.00 | 83.00 | 81.30 | 82.10 | 82.10 | 1.61% | 625,732 |
| Mar 9, 2026 | 82.20 | 82.80 | 79.50 | 80.80 | 80.80 | -1.94% | 3,896,361 |
| Mar 6, 2026 | 84.10 | 85.20 | 82.40 | 82.40 | 82.40 | -1.55% | 2,655,521 |
| Mar 5, 2026 | 84.80 | 87.70 | 83.70 | 83.70 | 83.70 | -1.06% | 868,301 |
| Mar 4, 2026 | 84.00 | 85.30 | 84.00 | 84.60 | 84.60 | 0.12% | 1,290,928 |
| Mar 3, 2026 | 85.10 | 85.99 | 84.20 | 84.50 | 84.50 | -1.74% | 1,277,272 |
| Mar 2, 2026 | 86.90 | 87.90 | 84.90 | 86.00 | 86.00 | -1.15% | 884,118 |
| Feb 27, 2026 | 86.90 | 88.50 | 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 | 87.30 | 89.40 | 86.98 | 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 |