LSE - Delayed Quote
GBp
abrdn Property Income Trust Limited (API.L)
1.6000
-0.0500
(-3.03%)
At close: October 30 at 4:29:14 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.5600
1.6000
1.5000
1.6000
1.6000
769,430
Oct 29, 2026
1.5000
1.8000
1.4000
1.6500
1.6500
97,073
Oct 28, 2026
1.6700
1.6700
1.5300
1.6700
1.6700
30,102
Oct 27, 2026
1.6720
1.6720
1.5000
1.6500
1.6500
347,032
Oct 26, 2026
1.7400
1.8000
1.5000
1.7400
1.7400
80,427
Oct 23, 2026
1.5000
1.7000
1.5000
1.5200
1.5200
3,383,633
Oct 22, 2026
1.8000
1.8000
1.5000
1.8000
1.8000
183,443
Oct 21, 2026
1.8000
1.8000
1.5150
1.8000
1.8000
44,124
Oct 20, 2026
1.5140
1.8160
1.5000
1.7330
1.7330
270,654
Oct 19, 2026
1.5100
1.9650
1.5100
1.5100
1.5100
203,869
Oct 16, 2026
1.9650
1.9700
1.5180
1.7380
1.7380
9,634
Oct 15, 2026
1.5100
1.8640
1.5100
1.7400
1.7400
78,662
Oct 14, 2026
1.5100
1.9900
1.5000
1.9900
1.9900
257,236
Oct 13, 2026
1.5100
2.0000
1.5100
1.7650
1.7650
104,900
Oct 12, 2026
2.0000
2.0000
1.5000
1.7650
1.7650
439,443
Oct 9, 2026
1.8840
1.8840
1.5140
1.7500
1.7500
14,183
Oct 8, 2026
1.9900
1.9900
1.5130
1.7500
1.7500
195,981
Oct 7, 2026
1.7000
2.0500
1.6000
1.6500
1.6500
749,885
Oct 6, 2026
1.6000
2.0200
1.6000
1.6000
1.6000
449,756
Oct 5, 2026
1.7000
2.0500
1.6230
1.9500
1.9500
137,283
Oct 2, 2026
1.6200
2.0220
1.6110
1.6200
1.6200
113,071
Oct 1, 2026
1.6050
1.9000
1.6050
1.6100
1.6100
314,812
Sep 30, 2026
2.0220
2.0220
1.6250
1.8030
1.8030
50,820
Sep 29, 2026
1.7000
2.1500
1.7000
1.8500
1.8500
272,327
Sep 28, 2026
1.7000
2.1000
1.6050
2.1000
2.1000
460,459
Sep 25, 2026
2.1800
2.1800
1.7000
1.8000
1.8000
235,030
Sep 24, 2026
1.7000
2.2000
1.7000
2.2000
2.2000
438,305
Sep 23, 2026
2.0110
2.2000
1.7000
1.9500
1.9500
69,623
Sep 22, 2026
1.7000
2.3480
1.7000
1.7000
1.7000
178,261
Sep 21, 2026
1.9000
2.2760
1.7000
1.7000
1.7000
332,611
Sep 18, 2026
1.7000
1.9000
1.7000
1.9000
1.9000
1,050,779
Sep 17, 2026
1.9000
1.9000
1.7250
1.8000
1.8000
20,347
Sep 16, 2026
1.9000
1.9000
1.7000
1.8000
1.8000
127,299
Sep 15, 2026
1.7000
1.9000
1.7000
1.8000
1.8000
213,646
Sep 14, 2026
1.9000
1.9000
1.6050
1.8500
1.8500
218,308
Sep 11, 2026
1.6050
1.8500
1.6050
1.7530
1.7530
91,471
Sep 10, 2026
1.9000
1.9000
1.6400
1.9000
1.9000
37,990
Sep 9, 2026
1.6000
1.8260
1.6000
1.7530
1.7530
114,916
Sep 8, 2026
1.9000
1.9000
1.6360
1.7500
1.7500
134,450
Sep 7, 2026
1.9000
1.9000
1.6000
1.7500
1.7500
284,906
Sep 4, 2026
1.6550
1.8340
1.6360
1.7500
1.7500
241,210
Sep 3, 2026
1.9000
1.9000
1.6530
1.9000
1.9000
82,557
Sep 2, 2026
1.9000
1.9000
1.6360
1.9000
1.9000
48,190
Sep 1, 2026
1.6000
1.9000
1.6000
1.9000
1.9000
120,283
Aug 28, 2026
1.6000
1.9000
1.6000
1.8000
1.8000
146,954
Aug 27, 2026
1.6000
1.7790
1.6000
1.8000
1.8000
14,335
Aug 26, 2026
1.6000
2.0000
1.6000
1.6000
1.6000
169,552
Aug 25, 2026
1.6000
1.7460
1.6000
1.7500
1.7500
105,686
Aug 24, 2026
1.6000
1.9000
1.6000
1.7500
1.7500
71,332
Aug 21, 2026
1.6000
1.7670
1.6000
1.7500
1.7500
139,784
Aug 20, 2026
1.7500
1.9000
1.6130
1.6530
1.6530
942,789
Aug 19, 2026
1.6000
1.8500
1.6000
1.8250
1.8250
328,403
Aug 18, 2026
1.8500
1.9000
1.6500
1.7750
1.7750
451,059
Aug 17, 2026
1.6880
1.9500
1.6560
1.7750
1.7750
513,867
Aug 14, 2026
1.9000
1.9000
1.6000
1.7800
1.7800
99,089
Aug 13, 2026
2.0000
2.0000
1.6000
1.9000
1.9000
1,219,149
Aug 12, 2026
1.9000
1.9800
1.6000
1.9800
1.9800
257,862
Aug 11, 2026
1.6000
1.8850
1.6000
1.8250
1.8250
75,110
Aug 10, 2026
1.6640
2.0000
1.6640
1.8750
1.8750
35,104
Aug 7, 2026
1.9000
1.9000
1.6000
1.9000
1.9000
32,285
Aug 6, 2026
1.9000
1.9000
1.6000
1.7750
1.7750
240,691
Aug 5, 2026
1.9000
1.9000
1.6000
1.9000
1.9000
194,032
Aug 4, 2026
1.6000
1.8500
1.6000
1.7750
1.7750
381,378
Aug 3, 2026
1.9000
1.9000
1.6000
1.9000
1.9000
496,749
Jul 31, 2026
1.6000
1.8400
1.6000
1.8000
1.8000
25,227
Jul 30, 2026
1.6000
1.8400
1.6000
1.7500
1.7500
285,277
Jul 29, 2026
1.6000
1.8400
1.6000
1.7500
1.7500
47,241
Jul 28, 2026
1.6000
1.9000
1.6000
1.7500
1.7500
61,906
Jul 27, 2026
1.7000
1.9000
1.6000
1.8250
1.8250
309,518
Jul 24, 2026
1.7000
1.8140
1.7000
1.8000
1.8000
5,898
Jul 23, 2026
1.7000
1.9000
1.7000
1.7000
1.7000
110,779
Jul 22, 2026
1.7000
1.9000
1.7000
1.8000
1.8000
70,559
Jul 21, 2026
1.7000
1.9000
1.7000
1.7000
1.7000
80,773
Jul 20, 2026
1.7000
1.9000
1.7000
1.8000
1.8000
25,100
Jul 17, 2026
1.7000
1.8340
1.7000
1.7000
1.7000
191,880
Jul 16, 2026
1.7000
1.9000
1.7000
1.9000
1.9000
345,407
Jul 15, 2026
1.7000
1.9700
1.7000
1.7000
1.7000
98,030
Jul 14, 2026
1.7000
2.0000
1.7000
1.7000
1.7000
33,819
Jul 13, 2026
1.7000
2.0000
1.7000
1.7000
1.7000
104,757
Jul 10, 2026
1.7000
2.0000
1.7000
2.0000
2.0000
105,822
Jul 9, 2026
1.7000
2.0000
1.7000
1.7000
1.7000
254,580
Jul 8, 2026
1.7000
1.9920
1.7000
1.8500
1.8500
50,298
Jul 7, 2026
2.0000
2.0000
1.7000
1.7000
1.7000
729,369
Jul 6, 2026
1.7500
2.0000
1.7500
1.8500
1.8500
372,847
Jul 3, 2026
1.7000
2.0000
1.7000
1.7000
1.7000
8,834
Jul 2, 2026
1.8500
2.0000
1.7600
1.8500
1.8500
582,003
Jul 1, 2026
1.7000
2.0000
1.7000
1.8500
1.8500
169,570
Jun 30, 2026
1.8500
2.1000
1.8500
1.8500
1.8500
94,246
Jun 29, 2026
1.8500
2.1000
1.8500
1.9500
1.9500
273,399
Jun 26, 2026
1.8500
2.1000
1.8450
1.8500
1.8500
816,061
Jun 25, 2026
1.8000
2.1000
1.8000
1.8500
1.8500
148,623
Jun 24, 2026
1.8500
2.0000
1.8500
1.8500
1.8500
105,686
Jun 23, 2026
1.8500
1.9980
1.8500
1.8500
1.8500
195,448
Jun 22, 2026
1.8500
2.0000
1.8000
1.8500
1.8500
16,323
Jun 19, 2026
1.8500
2.0900
1.8300
1.8500
1.8500
345,747
Jun 18, 2026
2.1000
2.1000
1.8000
1.8000
1.8000
163,007
Jun 17, 2026
1.8500
2.1000
1.8000
1.8500
1.8500
523,418
Jun 16, 2026
1.8000
2.1000
1.8000
1.8500
1.8500
83,541
Jun 15, 2026
1.8000
2.1000
1.8000
1.8000
1.8000
136,764
Jun 12, 2026
2.0800
2.1000
1.8000
1.8000
1.8000
289,058
Jun 11, 2026
1.9650
2.2440
1.7500
1.8000
1.8000
723,265
Jun 10, 2026
1.7500
2.1000
1.7500
1.8850
1.8850
205,161
Jun 9, 2026
1.8000
2.0860
1.8000
1.8000
1.8000
109,515
Jun 8, 2026
1.8000
2.1000
1.8000
2.1000
2.1000
139,638
Jun 5, 2026
1.8500
2.1000
1.8250
1.8500
1.8500
263,897
Jun 4, 2026
2.1000
2.1000
1.7940
2.0600
2.0600
1,237,235
Jun 3, 2026
1.8500
2.0900
1.7850
1.8500
1.8500
189,309
Jun 2, 2026
1.7500
2.1000
1.7500
2.1000
2.1000
1,085,642
Jun 1, 2026
1.7500
2.0530
1.7500
1.7500
1.7500
104,881
May 29, 2026
1.7500
2.0500
1.7410
2.0000
2.0000
382,894
May 28, 2026
1.7500
2.1000
1.7500
1.8000
1.8000
459,671
May 27, 2026
2.0000
2.0000
1.6250
2.0000
2.0000
264,941
May 26, 2026
2.0900
2.0900
1.7200
1.7000
1.7000
353,228
May 22, 2026
1.8000
2.2000
1.8000
2.1000
2.1000
556,652
May 21, 2026
1.8000
2.2000
1.8000
1.9980
1.9980
177,371
May 20, 2026
2.0000
2.1670
1.7500
2.0100
2.0100
291,569
May 19, 2026
1.7050
2.1070
1.7050
2.0000
2.0000
73,477
May 18, 2026
1.8500
2.1000
1.7500
1.7550
1.7550
423,642
May 15, 2026
2.0500
2.1900
1.7500
1.9980
1.9980
257,307
May 14, 2026
2.8000
2.8000
1.7000
2.0500
2.0500
788,449
May 13, 2026
1.5100
2.2000
1.4190
1.8500
1.8500
528,256
May 12, 2026
1.6550
2.8000
1.5050
2.8000
2.8000
219,685
May 11, 2026
1.5000
2.5360
1.5000
2.0480
2.0480
74,855
May 8, 2026
1.7500
2.6010
1.7500
1.9050
1.9050
806,136
May 7, 2026
1.7500
2.6010
1.7500
1.9580
1.9580
250,170
May 6, 2026
1.7500
2.4620
1.7500
2.1000
2.1000
264,537
May 5, 2026
2.9000
2.9000
1.8000
1.9500
1.9500
1,922,985
May 1, 2026
1.5600
2.3500
1.5600
2.3400
2.3400
810,665
Apr 30, 2026
1.6050
2.7900
1.6050
2.7900
2.7900
49,333
Apr 29, 2026
1.8200
2.3000
1.7310
1.8200
1.8200
279,558
Apr 28, 2026
1.6000
2.2000
1.5750
1.9000
1.9000
1,074,693
Apr 27, 2026
1.5500
2.7780
1.5500
2.1000
2.1000
501,831
Apr 24, 2026
1.5500
2.9860
1.5500
2.2000
2.2000
75,246
Apr 23, 2026
1.5000
2.3000
1.5000
2.0000
2.0000
301,278
Apr 22, 2026
2.1900
2.2000
1.5690
2.2000
2.2000
74,456
Apr 21, 2026
1.5000
2.2000
1.5000
2.1000
2.1000
368,593
Apr 20, 2026
1.9460
2.0400
1.5500
1.7230
1.7230
1,555,109
Apr 17, 2026
1.8000
2.5260
1.0960
1.9500
1.9500
140,962
Apr 16, 2026
2.0000
2.5370
1.7610
2.2750
2.2750
253,400
Apr 15, 2026
1.7500
2.2860
1.7500
1.7500
1.7500
100,160
Apr 14, 2026
1.7500
2.3590
1.7500
1.7500
1.7500
299,369
Apr 13, 2026
2.0000
2.3690
1.7500
1.9700
1.9700
256,554
Apr 10, 2026
1.7500
2.5060
1.7500
1.7500
1.7500
304,113
Apr 9, 2026
1.8800
2.3000
1.7500
1.7500
1.7500
719,209
Apr 8, 2026
1.7500
2.2000
1.0640
1.7500
1.7500
312,978
Apr 7, 2026
2.2000
2.2000
1.7500
2.2000
2.2000
60,383
Apr 2, 2026
2.0000
2.2000
1.4800
2.0010
2.0010
597,856
Apr 1, 2026
1.9000
2.2000
1.6000
1.9490
1.9490
1,209,961
Mar 31, 2026
1.6000
2.2000
1.6000
2.0260
2.0260
29,625
Mar 30, 2026
1.4000
2.2000
1.4000
2.0010
2.0010
1,434,826
Mar 27, 2026
1.8800
2.1520
1.4820
1.9500
1.9500
18,258,509
Mar 26, 2026
1.8500
2.0080
1.6020
1.8500
1.8500
4,848,640
Mar 25, 2026
1.7000
2.2000
1.5730
1.9340
1.9340
1,316,365
Mar 24, 2026
1.9000
2.2000
1.4440
1.9000
1.9000
439,962
Mar 23, 2026
2.1000
2.1000
1.5960
1.9000
1.9000
125,706
Mar 20, 2026
2.0000
2.2000
1.9000
2.2000
2.2000
332,736
Mar 19, 2026
1.9020
2.0000
1.7470
1.9000
1.9000
432,139
Mar 18, 2026
1.8500
2.1950
1.7000
1.9030
1.9030
135,659
Mar 17, 2026
2.2360
2.2360
1.8000
1.9980
1.9980
100,374
Mar 16, 2026
2.1950
2.1950
1.3500
1.8980
1.8980
173,763
Mar 13, 2026
1.8000
2.2000
1.6050
2.0230
2.0230
233,872
Mar 12, 2026
1.9800
2.2000
1.8000
2.0000
2.0000
217,798
Mar 11, 2026
2.1790
2.1870
1.6030
1.9980
1.9980
73,639
Mar 10, 2026
2.0050
2.1960
1.8500
1.8500
1.8500
360,158
Mar 9, 2026
2.3500
2.3500
1.6470
2.0000
2.0000
86,304
Mar 6, 2026
1.8700
2.3300
1.7000
1.9200
1.9200
26,604
Mar 5, 2026
2.1000
2.1000
1.6000
1.9750
1.9750
368,124
Mar 4, 2026
1.7750
2.0000
1.6750
1.9250
1.9250
54,970
Mar 3, 2026
2.0000
2.2590
1.4410
2.0000
2.0000
7,629,676
Mar 2, 2026
1.9210
2.0100
1.8550
1.9250
1.9250
129,655
Feb 27, 2026
2.0000
2.3000
1.8600
1.8600
1.8600
1,132,382
Feb 26, 2026
2.0000
2.0320
1.8300
2.0000
2.0000
98,061
Feb 25, 2026
1.8900
2.1000
1.8600
1.9560
1.9560
949,581
Feb 24, 2026
1.8400
2.1000
1.8400
1.9120
1.9120
370,140
Feb 23, 2026
2.1000
2.1000
1.8000
2.0500
2.0500
2,908,994
Feb 20, 2026
2.1000
2.1000
1.8020
2.1000
2.1000
331,340
Feb 19, 2026
1.8000
2.1000
1.8000
2.1000
2.1000
138,674
Feb 18, 2026
2.1000
2.3000
1.8000
2.1000
2.1000
271,295
Feb 17, 2026
1.8000
2.1000
1.8000
2.1000
2.1000
683,969
Feb 16, 2026
1.8500
2.3500
1.8500
2.1000
2.1000
188,515
Feb 13, 2026
1.8500
2.3500
1.8310
2.3500
2.3500
166,846
Feb 12, 2026
1.8400
2.2050
1.8400
1.8800
1.8800
606,503
Feb 11, 2026
1.8000
2.3500
1.8000
1.9480
1.9480
244,834
Feb 10, 2026
1.8000
2.3500
1.8000
2.3500
2.3500
218,454
Feb 9, 2026
2.1000
2.1380
1.8310
2.1000
2.1000
238,484
Feb 6, 2026
1.8020
2.1550
1.8020
2.1060
2.1060
1,057,589
Feb 5, 2026
1.8400
2.2430
1.8400
2.0960
2.0960
261,535
Feb 4, 2026
1.8200
2.2440
1.8200
1.9610
1.9610
689,243
Feb 3, 2026
1.8200
1.9960
1.8200
1.9200
1.9200
268,647
Feb 2, 2026
1.8500
2.2960
1.8500
1.8500
1.8500
558,136
Jan 30, 2026
1.8400
2.1240
1.8400
1.9900
1.9900
1,295,635
Jan 29, 2026
1.7500
2.6150
1.7500
1.8000
1.8000
194,524
Jan 28, 2026
1.8000
2.6220
1.8000
2.0650
2.0650
809,841
Jan 27, 2026
1.8200
2.0000
1.8200
1.8200
1.8200
177,222
Jan 26, 2026
1.8220
2.0000
1.8220
1.9110
1.9110
404,222
Jan 23, 2026
1.7520
2.1400
1.7520
1.8500
1.8500
2,316,195
Jan 22, 2026
1.7520
2.1000
1.7500
1.7500
1.7500
181,886
Jan 21, 2026
2.0000
2.1400
1.6820
2.0000
2.0000
89,242
Jan 20, 2026
2.0000
2.1500
1.6800
2.0000
2.0000
36,942,327
Jan 19, 2026
2.0000
2.1500
1.8020
2.0000
2.0000
112,295
Jan 16, 2026
2.0000
2.0350
1.7600
2.0000
2.0000
419,114
Jan 15, 2026
2.1000
2.1000
1.6800
2.1000
2.1000
192,385
Jan 14, 2026
2.1500
2.1500
1.6820
2.0000
2.0000
370,060
Jan 13, 2026
1.9980
2.1850
1.6820
2.0500
2.0500
5,218,260
Jan 12, 2026
1.8000
2.1900
1.8000
2.1850
2.1850
796,075
Jan 9, 2026
2.1900
2.1900
1.9100
2.1900
2.1900
2,814,065
Jan 8, 2026
2.2350
2.2450
1.9000
2.1900
2.1900
354,735
Jan 7, 2026
2.1200
2.2410
1.8800
2.1200
2.1200
47,987
Jan 6, 2026
2.0600
2.2500
1.8000
2.0600
2.0600
852,074
Jan 5, 2026
2.0000
2.2750
1.4210
2.0600
2.0600
468,755
Jan 2, 2026
2.2800
2.2870
1.4240
2.2800
2.2800
230,387
Dec 31, 2025
2.2500
2.3650
1.9320
2.3650
2.3650
1,028,370
Dec 30, 2025
2.2500
2.2500
1.3000
2.2500
2.2500
503,208
Dec 29, 2025
2.2500
2.2500
1.9000
2.2500
2.2500
451,255
Dec 24, 2025
2.2500
2.2500
1.7520
2.2500
2.2500
435,002
Dec 23, 2025
2.2500
2.2500
1.8020
2.2500
2.2500
60,068
Dec 22, 2025
2.1000
2.2500
1.9300
2.2000
2.2000
540,671
Dec 19, 2025
2.1000
2.1100
1.9000
2.0500
2.0500
826,685
Dec 18, 2025
2.0700
2.2000
1.9930
2.0700
2.0700
5,906,923
Dec 17, 2025
2.0000
2.1000
1.9000
2.0100
2.0100
748,547
Dec 16, 2025
2.0000
2.0980
1.5330
2.0650
2.0650
1,412,359
Dec 15, 2025
2.0000
2.1000
1.3930
2.0000
2.0000
2,728,577
Dec 12, 2025
1.9980
2.1000
1.7000
1.9960
1.9960
1,629,930
Dec 11, 2025
1.8620
2.1150
1.8000
1.9440
1.9440
177,320
Dec 10, 2025
1.9000
2.0000
1.8960
1.9000
1.9000
326,433
Dec 9, 2025
2.2500
2.2500
1.0260
1.8500
1.8500
595,841
Dec 8, 2025
1.9000
2.2460
1.0260
1.9560
1.9560
839,324
Dec 5, 2025
2.0500
2.2460
1.3960
1.8780
1.8780
916,191
Dec 4, 2025
1.9000
1.9500
1.3920
1.9000
1.9000
183,495
Dec 3, 2025
1.9000
2.0000
1.8000
1.9000
1.9000
232,109
Dec 2, 2025
1.9040
2.2010
1.7280
1.9040
1.9040
110,848
Dec 1, 2025
1.9500
2.1000
1.3030
1.8500
1.8500
730,053
Nov 28, 2025
1.9100
2.2340
1.8970
1.9500
1.9500
1,566,725
Nov 27, 2025
1.9020
2.2500
1.9000
1.9000
1.9000
57,339
Nov 26, 2025
1.6000
2.1950
1.6000
1.9000
1.9000
1,131,531
Nov 25, 2025
2.2500
2.2500
1.9000
2.0000
2.0000
466,531
Nov 24, 2025
1.9000
2.2500
1.6000
1.6000
1.6000
196,957
Nov 21, 2025
1.9020
2.2500
1.9000
2.1000
2.1000
675,323
Nov 20, 2025
1.9600
2.4000
1.8500
2.0000
2.0000
7,948,308
Nov 19, 2025
2.3500
2.3500
2.0000
2.0000
2.0000
460,257
Nov 18, 2025
2.0000
2.3950
2.0000
2.0600
2.0600
140,635
Nov 17, 2025
2.0000
2.7410
1.5000
2.2080
2.2080
1,615,337
Nov 14, 2025
2.0100
2.6110
2.0100
2.2000
2.2000
2,930,907
Nov 13, 2025
2.0000
2.7430
2.0000
2.2000
2.2000
2,933,611
Nov 12, 2025
1.9000
2.2000
1.6520
2.0000
2.0000
34,124,066
Nov 11, 2025
2.0200
2.2000
1.7280
2.0450
2.0450
329,094
Nov 10, 2025
2.0000
2.0980
1.7260
2.0600
2.0600
13,855,571
Nov 7, 2025
1.9000
2.1500
1.0110
1.9800
1.9800
2,419,904
Nov 6, 2025
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
2.5000
2.5000
1.1640
1.9000
1.9000
4,164,739
Nov 5, 2025
5.3000
5.3000
4.8250
5.0000
4.9700
1,184,532
Nov 4, 2025
4.8100
5.3000
4.8050
5.2000
5.1688
1,191,919
Nov 3, 2025
4.6250
5.3000
4.6250
5.2000
5.1688
3,106,290
Oct 31, 2025
4.9000
5.0900
4.8000
5.0700
5.0396
252,724
Oct 30, 2025
4.6300
5.0900
4.6300
5.0400
5.0098
1,235,461
