Shares Magazine
5.60p+0.20 (+3.70%)11 Sep 2025, 16:35
Abrdn Property Income Trust Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2025 | 5.38p | 5.71p | 5.38p | 5.60p | 155,501 |
| Sep 10, 2025 | 5.80p | 5.80p | 5.40p | 5.40p | 10,182,103 |
| Sep 9, 2025 | 5.38p | 5.70p | 5.38p | 5.38p | 10,118,973 |
| Sep 8, 2025 | 5.40p | 5.78p | 5.38p | 5.40p | 1,553,594 |
| Sep 5, 2025 | 5.41p | 5.80p | 5.40p | 5.41p | 1,836,934 |
| Sep 4, 2025 | 5.65p | 5.76p | 5.40p | 5.60p | 2,934,448 |
| Sep 3, 2025 | 5.55p | 5.65p | 5.47p | 5.55p | 1,195,632 |
| Sep 2, 2025 | 5.47p | 5.70p | 5.47p | 5.55p | 416,237 |
| Sep 1, 2025 | 5.60p | 5.70p | 5.43p | 5.60p | 455,879 |
| Aug 29, 2025 | 5.43p | 5.70p | 5.40p | 5.47p | 691,822 |
| Aug 28, 2025 | 5.39p | 5.70p | 5.38p | 5.66p | 251,195 |
| Aug 27, 2025 | 5.50p | 5.70p | 5.38p | 5.52p | 335,653 |
| Aug 26, 2025 | 5.30p | 5.70p | 5.26p | 5.30p | 257,296 |
| Aug 22, 2025 | 5.50p | 5.70p | 5.40p | 5.40p | 254,236 |
| Aug 21, 2025 | 5.40p | 5.70p | 5.40p | 5.50p | 277,362 |
| Aug 20, 2025 | 5.40p | 5.70p | 5.40p | 5.55p | 156,306 |
| Aug 19, 2025 | 5.80p | 5.80p | 5.40p | 5.60p | 290,780 |
| Aug 18, 2025 | 5.60p | 5.80p | 5.26p | 5.55p | 174,727 |
| Aug 15, 2025 | 5.40p | 5.80p | 5.40p | 5.60p | 1,091,969 |
| Aug 14, 2025 | 5.40p | 5.70p | 5.40p | 5.55p | 157,874 |
| Aug 13, 2025 | 5.49p | 5.70p | 5.40p | 5.50p | 144,858 |
| Aug 12, 2025 | 5.50p | 5.70p | 5.40p | 5.40p | 292,569 |
| Aug 11, 2025 | 5.40p | 5.53p | 5.40p | 5.40p | 281,091 |
| Aug 8, 2025 | 5.40p | 5.53p | 5.40p | 5.40p | 563,092 |
| Aug 7, 2025 | 5.52p | 5.52p | 5.40p | 5.46p | 179,895 |
| Aug 6, 2025 | 5.40p | 5.52p | 5.40p | 5.40p | 282,240 |
| Aug 5, 2025 | 5.47p | 5.52p | 5.40p | 5.52p | 75,012 |
| Aug 4, 2025 | 5.46p | 5.52p | 5.40p | 5.46p | 220,752 |
| Aug 1, 2025 | 5.41p | 5.52p | 5.40p | 5.46p | 69,326 |
| Jul 31, 2025 | 5.40p | 5.52p | 5.40p | 5.40p | 109,249 |
| Jul 30, 2025 | 5.40p | 5.52p | 5.40p | 5.40p | 98,962 |
| Jul 29, 2025 | 5.40p | 5.49p | 5.40p | 5.44p | 224,256 |
| Jul 28, 2025 | 5.46p | 5.52p | 5.43p | 5.46p | 145,404 |
| Jul 25, 2025 | 5.52p | 5.52p | 5.40p | 5.46p | 799,089 |
| Jul 24, 2025 | 5.52p | 5.52p | 5.36p | 5.52p | 292,670 |
| Jul 23, 2025 | 5.42p | 5.51p | 5.36p | 5.42p | 322,658 |
| Jul 22, 2025 | 5.31p | 5.52p | 5.31p | 5.42p | 1,862,749 |
| Jul 21, 2025 | 5.50p | 5.51p | 5.30p | 5.31p | 962,086 |
| Jul 18, 2025 | 5.30p | 5.50p | 5.30p | 5.31p | 153,399 |
| Jul 17, 2025 | 5.46p | 5.51p | 5.27p | 5.47p | 736,376 |
| Jul 16, 2025 | 5.25p | 5.51p | 5.20p | 5.27p | 389,908 |
| Jul 15, 2025 | 5.30p | 5.45p | 5.25p | 5.25p | 1,710,685 |
| Jul 14, 2025 | 5.29p | 5.40p | 5.03p | 5.27p | 2,102,595 |
| Jul 11, 2025 | 5.28p | 5.51p | 5.26p | 5.36p | 2,933,289 |
| Jul 10, 2025 | 5.32p | 5.51p | 5.22p | 5.32p | 1,907,761 |
| Jul 9, 2025 | 5.24p | 5.44p | 5.24p | 5.26p | 814,462 |
| Jul 8, 2025 | 5.25p | 5.49p | 5.22p | 5.36p | 153,076 |
| Jul 7, 2025 | 5.21p | 5.52p | 5.20p | 5.21p | 542,387 |
| Jul 4, 2025 | 5.23p | 5.51p | 5.21p | 5.25p | 143,576 |
| Jul 3, 2025 | 5.43p | 5.47p | 5.21p | 5.33p | 724,718 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Trainline PLC | 291.80 | 12.23 |
| Avon Technologies PLC | 2,095.00 | 7.99 |
| Bae Systems PLC | 1,947.50 | 6.30 |
| Carnival PLC | 2,164.00 | 4.19 |
| Helios Towers PLC | 142.60 | 4.09 |
| Cranswick PLC | 5,220.00 | 3.98 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 55.50 | -3.48 |
| Computacenter PLC | 2,242.00 | -3.36 |
| Gamma Communications PLC | 986.00 | -3.33 |
| Energean PLC | 865.00 | -3.30 |
| Xps Pensions Group PLC | 343.50 | -2.97 |
| Burberry Group PLC | 1,139.50 | -2.81 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.