Skip to main content
abrdn Property Income Trust Limited (LON:API)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.782
-0.118 (-6.21%)
Apr 29, 2026, 8:44 AM GMT

LON:API Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.782.101.601.901.90-9.52%1,074,693
Apr 27, 20261.752.401.552.102.10-4.55%496,066
Apr 24, 20261.552.991.552.202.2010.00%75,246
Apr 23, 20261.502.301.502.002.00-9.09%301,278
Apr 22, 20262.192.201.572.202.204.76%74,456
Apr 21, 20261.502.201.502.102.1021.88%368,594
Apr 20, 20261.952.041.551.721.72-11.64%1,555,110
Apr 17, 20261.802.531.211.951.95-14.29%140,963
Apr 16, 20262.002.541.762.282.2830.00%253,401
Apr 15, 20261.751.751.751.751.75-100,160
Apr 14, 20261.752.361.751.751.75-11.17%299,369
Apr 13, 20262.002.371.751.971.9712.57%256,555
Apr 10, 20261.752.511.751.751.75-304,113
Apr 9, 20261.882.301.751.751.75-719,209
Apr 8, 20261.752.201.751.751.75-20.45%312,979
Apr 7, 20262.202.201.752.202.209.95%60,384
Apr 2, 20262.002.201.482.002.002.67%597,857
Apr 1, 20261.902.201.601.951.95-3.80%1,209,961
Mar 31, 20261.602.201.602.032.031.25%29,625
Mar 30, 20261.402.201.402.002.002.62%1,434,826
Mar 27, 20261.882.151.481.951.955.41%18,258,500
Mar 26, 20261.852.011.601.851.85-4.34%4,848,640
Mar 25, 20261.702.201.571.931.931.79%1,314,515
Mar 24, 20261.902.201.441.901.90-439,962
Mar 23, 20262.102.101.601.901.90-13.64%125,707
Mar 20, 20262.002.201.902.202.2015.79%332,737
Mar 19, 20261.902.001.751.901.90-0.16%432,139
Mar 18, 20261.852.201.701.901.90-4.75%135,660
Mar 17, 20262.242.241.802.002.005.27%100,375
Mar 16, 20261.872.202.201.901.90-6.18%165,189
Mar 13, 20262.191.851.802.022.021.15%233,874
Mar 12, 20261.981.981.982.002.000.10%217,799
Mar 11, 20262.182.191.602.002.008.00%73,640
Mar 10, 20262.012.201.851.851.85-7.50%360,158
Mar 9, 20262.352.351.652.002.004.17%86,305
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