Skip to main content
abrdn Property Income Trust Limited (LON:API)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.920
-0.055 (-2.78%)
At close: Mar 6, 2026

LON:API Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.872.331.701.921.92-2.78%26,605
Mar 5, 20262.102.101.601.981.982.60%367,335
Mar 4, 20261.782.001.681.931.93-3.75%54,971
Mar 3, 20262.002.261.442.002.003.90%7,629,677
Mar 2, 20261.922.211.801.931.933.49%129,656
Feb 27, 20262.002.301.861.861.86-7.00%1,132,382
Feb 26, 20262.002.031.832.002.002.25%98,061
Feb 25, 20261.892.101.861.961.962.30%949,581
Feb 24, 20261.842.101.841.911.91-6.73%370,140
Feb 23, 20262.102.101.802.052.05-2.38%2,893,934
Feb 20, 20262.102.101.802.102.10-331,340
Feb 19, 20261.862.101.802.102.10-138,674
Feb 18, 20262.102.301.802.102.10-271,295
Feb 17, 20261.802.101.802.102.10-683,969
Feb 16, 20261.852.351.852.102.10-10.64%188,516
Feb 13, 20261.852.351.832.352.3525.00%166,846
Feb 12, 20261.842.211.841.881.88-3.49%606,504
Feb 11, 20261.802.351.801.951.95-17.11%244,835
Feb 10, 20261.802.351.802.352.3511.90%218,455
Feb 9, 20262.102.141.832.102.10-0.28%238,484
Feb 6, 20261.802.161.802.112.110.48%1,057,589
Feb 5, 20261.842.241.842.102.106.88%261,535
Feb 4, 20261.822.241.821.961.962.14%689,244
Feb 3, 20261.822.001.821.921.923.78%268,648
Feb 2, 20261.852.301.851.851.85-7.04%558,136
Jan 30, 20261.842.121.841.991.9910.56%1,295,635
Jan 29, 20261.752.621.751.801.80-12.83%194,524
Jan 28, 20261.802.621.802.072.0713.46%809,842
Jan 27, 20261.822.001.821.821.82-4.76%177,223
Jan 26, 20261.822.001.821.911.913.30%404,223
Jan 23, 20261.752.141.751.851.855.71%2,316,196
Jan 22, 20261.752.101.751.751.75-12.50%181,886
Jan 21, 20262.002.141.682.002.00-89,242
Jan 20, 20262.002.151.682.002.00-36,942,320
Jan 19, 20262.002.151.802.002.00-112,296
Jan 16, 20262.002.041.762.002.00-4.76%419,114
Jan 15, 20262.102.101.682.102.105.00%192,386
Jan 14, 20262.152.151.682.002.00-2.44%370,060
Jan 13, 20262.002.191.682.052.05-6.18%5,218,261
Jan 12, 20261.802.191.802.192.19-0.23%796,076
Jan 9, 20262.192.191.912.192.19-2,814,066
Jan 8, 20262.242.251.902.192.193.30%354,735
Jan 7, 20262.122.241.882.122.122.91%47,987
Jan 6, 20262.062.251.802.062.06-852,075
Jan 5, 20262.002.281.802.062.06-9.65%468,755
Jan 2, 20262.282.291.422.282.28-3.59%230,387
Dec 31, 20252.252.371.932.372.375.11%1,028,371
Dec 30, 20252.252.251.302.252.25-503,209
Dec 29, 20252.252.251.902.252.25-451,255
Dec 24, 20252.252.251.752.252.25-435,003
Dec 23, 20252.252.251.802.252.252.27%60,068
Dec 22, 20252.102.251.932.202.207.32%540,671
Dec 19, 20252.102.111.902.052.05-0.97%826,685
Dec 18, 20252.072.201.992.072.072.99%5,906,923
Dec 17, 20252.002.101.902.012.01-2.66%748,547
Dec 16, 20252.002.101.532.072.073.25%1,412,359
Dec 15, 20252.002.101.392.002.000.20%2,728,577
Dec 12, 20252.002.101.702.002.002.67%1,629,930
Dec 11, 20251.862.121.801.941.942.32%177,320
Dec 10, 20251.902.001.901.901.902.70%326,433
Dec 9, 20252.252.251.031.851.85-5.42%595,842
Dec 8, 20251.902.251.801.961.964.15%839,325
Dec 5, 20252.052.251.401.881.88-1.16%916,191
Dec 4, 20251.901.951.391.901.90-183,496
Dec 3, 20251.902.001.801.901.90-0.21%232,109
Dec 2, 20251.902.201.731.901.902.92%110,849
Dec 1, 20251.952.101.301.851.85-5.13%730,053
Nov 28, 20251.912.231.901.951.952.63%1,566,726
Nov 27, 20251.902.251.901.901.90-57,340
Nov 26, 20251.602.201.601.901.90-5.00%1,131,531
Nov 25, 20252.252.251.902.002.0025.00%466,531
Nov 24, 20251.902.251.601.601.60-23.81%196,957
Nov 21, 20251.902.251.902.102.105.00%675,324
Nov 20, 20251.962.401.852.002.00-7,948,308
Nov 19, 20252.352.352.002.002.00-2.91%460,258
Nov 18, 20252.002.402.002.062.06-6.70%140,636
Nov 17, 20252.002.741.502.212.210.36%1,615,338
Nov 14, 20252.012.612.012.202.20-2,930,907
Nov 13, 20252.002.742.002.202.2010.00%2,933,612
Nov 12, 20251.902.201.652.002.00-2.20%34,124,060
Nov 11, 20252.022.201.732.052.05-0.73%329,095
Nov 10, 20252.002.101.732.062.064.04%13,855,570
Nov 7, 20251.902.151.731.981.984.21%2,419,904
Nov 6, 20252.502.501.161.901.90-62.00%4,164,740
Nov 5, 20255.305.304.835.002.00-3.85%1,184,533
Nov 4, 20254.815.304.815.202.08-1,191,919
Nov 3, 20254.635.304.635.202.082.56%3,106,290
Oct 31, 20254.905.094.805.072.030.60%252,724
Oct 30, 20254.635.094.635.042.02-1,235,461
Oct 29, 20254.635.104.635.042.022.86%1,462,532
Oct 28, 20254.704.904.704.901.96-1,680,014
Oct 27, 20254.504.984.504.901.963.16%2,874,843
Oct 24, 20254.604.904.604.751.90-989,805
Oct 23, 20255.005.204.014.751.90-16.67%5,837,793
Oct 22, 20255.546.025.545.701.910.88%2,544,909
Oct 21, 20255.546.105.535.651.89-1.74%4,770,707
Oct 20, 20255.536.105.535.751.932.68%700,200
Oct 17, 20255.996.105.575.601.881.45%3,021,501
Oct 16, 20255.455.805.455.521.850.36%870,007
Oct 15, 20255.455.995.455.501.84-3.51%231,964