Picton Property Income Limited (LON:PCTN)
London · Delayed Price · Currency is GBP · Price in GBX 73.30
+0.10 (0.14%)
May 22, 2026, 4:35 PM GMT
Picton Property Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 73.50 | 74.40 | 72.96 | 73.30 | 73.30 | 0.14% | 1,156,594 |
| May 21, 2026 | 73.00 | 74.40 | 72.41 | 73.20 | 73.20 | -0.14% | 997,610 |
| May 20, 2026 | 73.00 | 74.10 | 71.69 | 73.30 | 73.30 | 1.95% | 1,231,128 |
| May 19, 2026 | 72.60 | 72.90 | 71.36 | 71.90 | 71.90 | 0.56% | 1,216,713 |
| May 18, 2026 | 73.00 | 73.00 | 68.60 | 71.50 | 71.50 | 0.85% | 1,195,602 |
| May 15, 2026 | 73.00 | 73.00 | 69.20 | 70.90 | 70.90 | -0.70% | 1,612,147 |
| May 14, 2026 | 72.70 | 72.90 | 70.66 | 71.40 | 71.40 | - | 1,335,428 |
| May 13, 2026 | 70.40 | 73.10 | 70.40 | 71.40 | 71.40 | 0.56% | 2,601,694 |
| May 12, 2026 | 72.60 | 74.60 | 68.50 | 71.00 | 71.00 | -2.87% | 14,342,070 |
| May 11, 2026 | 73.60 | 75.40 | 72.97 | 73.10 | 73.10 | -0.68% | 1,440,079 |
| May 8, 2026 | 77.30 | 78.40 | 73.60 | 73.60 | 73.60 | -2.00% | 1,543,380 |
| May 7, 2026 | 75.60 | 77.80 | 75.00 | 75.10 | 75.10 | -0.73% | 747,300 |
| May 6, 2026 | 74.00 | 78.70 | 74.00 | 76.60 | 75.65 | 2.13% | 853,296 |
| May 5, 2026 | 78.40 | 84.30 | 73.60 | 75.00 | 74.07 | -3.85% | 933,394 |
| May 1, 2026 | 79.80 | 79.80 | 76.76 | 78.00 | 77.03 | 1.04% | 345,676 |
| Apr 30, 2026 | 75.00 | 77.40 | 75.00 | 77.20 | 76.24 | 1.71% | 412,502 |
| Apr 29, 2026 | 79.50 | 79.50 | 75.50 | 75.90 | 74.96 | -2.19% | 846,439 |
| Apr 28, 2026 | 77.40 | 78.80 | 76.50 | 77.60 | 76.64 | -0.39% | 438,426 |
| Apr 27, 2026 | 81.90 | 81.90 | 77.64 | 77.90 | 76.93 | -0.13% | 394,126 |
| Apr 24, 2026 | 80.50 | 81.10 | 78.00 | 78.00 | 77.03 | -1.64% | 531,978 |
| Apr 23, 2026 | 78.60 | 80.50 | 78.60 | 79.30 | 78.32 | -0.25% | 470,188 |
| Apr 22, 2026 | 79.90 | 80.70 | 79.50 | 79.50 | 78.51 | -0.50% | 445,361 |
| Apr 21, 2026 | 80.30 | 81.50 | 79.40 | 79.90 | 78.91 | -0.50% | 514,014 |
| Apr 20, 2026 | 80.10 | 82.90 | 79.40 | 80.30 | 79.30 | -1.83% | 837,854 |
| Apr 17, 2026 | 80.20 | 82.50 | 79.80 | 81.80 | 80.79 | 1.61% | 1,816,273 |
| Apr 16, 2026 | 79.60 | 81.65 | 78.30 | 80.50 | 79.50 | 1.00% | 1,449,329 |
| Apr 15, 2026 | 80.80 | 81.00 | 78.90 | 79.70 | 78.71 | -0.25% | 289,660 |
| Apr 14, 2026 | 79.80 | 80.60 | 78.11 | 79.90 | 78.91 | 1.14% | 431,028 |
| Apr 13, 2026 | 79.00 | 81.00 | 77.30 | 79.00 | 78.02 | -1.25% | 549,312 |
| Apr 10, 2026 | 79.70 | 81.30 | 79.21 | 80.00 | 79.01 | 0.38% | 782,272 |
| Apr 9, 2026 | 78.70 | 81.10 | 78.33 | 79.70 | 78.71 | -0.62% | 685,800 |
| Apr 8, 2026 | 77.60 | 81.40 | 77.50 | 80.20 | 79.21 | 4.43% | 1,221,046 |
| Apr 7, 2026 | 77.90 | 78.80 | 75.30 | 76.80 | 75.85 | -1.29% | 753,307 |
| Apr 2, 2026 | 78.10 | 78.20 | 76.74 | 77.80 | 76.84 | - | 395,537 |
| Apr 1, 2026 | 75.50 | 78.70 | 75.50 | 77.80 | 76.84 | 1.17% | 1,199,495 |
| Mar 31, 2026 | 75.40 | 77.20 | 74.30 | 76.90 | 75.95 | 1.99% | 846,294 |
| Mar 30, 2026 | 76.20 | 76.20 | 74.20 | 75.40 | 74.46 | 0.27% | 1,637,379 |
| Mar 27, 2026 | 79.80 | 79.80 | 74.00 | 75.20 | 74.27 | -1.18% | 1,067,271 |
| Mar 26, 2026 | 78.50 | 78.50 | 75.70 | 76.10 | 75.16 | -1.30% | 1,819,120 |
| Mar 25, 2026 | 80.60 | 80.60 | 76.80 | 77.10 | 76.14 | -0.26% | 812,642 |
| Mar 24, 2026 | 77.00 | 81.40 | 76.30 | 77.30 | 76.34 | 0.39% | 4,650,790 |
| Mar 23, 2026 | 78.00 | 78.30 | 75.00 | 77.00 | 76.05 | -1.28% | 2,450,711 |
| Mar 20, 2026 | 80.90 | 81.70 | 77.96 | 78.00 | 77.03 | -1.76% | 2,967,731 |
| Mar 19, 2026 | 82.60 | 82.60 | 79.30 | 79.40 | 78.42 | -1.37% | 1,133,190 |
| Mar 18, 2026 | 81.50 | 82.70 | 79.90 | 80.50 | 79.50 | -1.11% | 923,824 |
| Mar 17, 2026 | 80.50 | 81.60 | 80.50 | 81.40 | 80.39 | 0.99% | 1,172,822 |
| Mar 16, 2026 | 81.00 | 82.20 | 80.00 | 80.60 | 79.60 | -0.25% | 646,429 |
| Mar 13, 2026 | 80.10 | 82.90 | 79.70 | 80.80 | 79.80 | - | 795,790 |
| Mar 12, 2026 | 80.70 | 82.20 | 80.10 | 80.80 | 79.80 | -0.74% | 2,019,347 |
| Mar 11, 2026 | 81.40 | 82.80 | 80.80 | 81.40 | 80.39 | -0.85% | 517,490 |