Shares Magazine
5.41p-0.05 (-0.88%)05 Aug 2025, 13:51
Abrdn Property Income Trust Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 5.23p | 5.43p | 5.20p | 5.20p | 318,893 |
| Jul 1, 2025 | 5.34p | 5.49p | 5.21p | 5.37p | 846,639 |
| Jun 30, 2025 | 5.29p | 5.52p | 5.21p | 5.40p | 1,433,113 |
| Jun 27, 2025 | 5.45p | 5.50p | 5.19p | 5.45p | 56,370 |
| Jun 26, 2025 | 5.43p | 5.44p | 5.16p | 5.27p | 316,620 |
| Jun 25, 2025 | 5.24p | 5.51p | 5.15p | 5.24p | 2,275,091 |
| Jun 24, 2025 | 5.13p | 5.47p | 5.10p | 5.19p | 5,529,618 |
| Jun 23, 2025 | 5.05p | 5.51p | 5.05p | 5.10p | 3,807,736 |
| Jun 20, 2025 | 5.04p | 5.49p | 5.03p | 5.03p | 8,533,098 |
| Jun 19, 2025 | 5.42p | 5.46p | 5.10p | 5.25p | 1,147,498 |
| Jun 18, 2025 | 5.22p | 5.51p | 5.11p | 5.21p | 1,124,225 |
| Jun 17, 2025 | 5.48p | 5.50p | 5.18p | 5.18p | 248,501 |
| Jun 16, 2025 | 5.36p | 5.52p | 5.10p | 5.10p | 382,239 |
| Jun 13, 2025 | 5.47p | 5.47p | 5.01p | 5.26p | 114,378 |
| Jun 12, 2025 | 5.60p | 5.60p | 5.10p | 5.39p | 836,273 |
| Jun 11, 2025 | 5.36p | 5.44p | 5.18p | 5.34p | 1,465,951 |
| Jun 10, 2025 | 5.26p | 5.60p | 5.10p | 5.15p | 2,821,863 |
| Jun 9, 2025 | 5.12p | 5.59p | 5.10p | 5.27p | 1,500,057 |
| Jun 6, 2025 | 5.40p | 5.60p | 5.10p | 5.10p | 249,297 |
| Jun 5, 2025 | 5.18p | 5.50p | 5.10p | 5.10p | 142,748 |
| Jun 4, 2025 | 5.68p | 5.68p | 5.10p | 5.10p | 416,705 |
| Jun 3, 2025 | 5.20p | 5.68p | 5.15p | 5.27p | 605,165 |
| Jun 2, 2025 | 5.48p | 5.70p | 5.21p | 5.21p | 768,367 |
| May 30, 2025 | 5.40p | 5.59p | 5.22p | 5.40p | 149,871 |
| May 29, 2025 | 5.48p | 5.72p | 5.21p | 5.48p | 517,901 |
| May 28, 2025 | 5.39p | 5.70p | 5.24p | 5.24p | 647,843 |
| May 27, 2025 | 5.40p | 5.78p | 5.30p | 5.37p | 1,348,654 |
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 |
|---|---|---|
| Smith & Nephew PLC | 1,332.00 | 15.42 |
| Fresnillo PLC | 1,532.00 | 6.83 |
| Keller Group PLC | 1,393.16 | 5.70 |
| Travis Perkins PLC | 564.00 | 5.42 |
| Oxford Nanopore Technologies PLC | 209.00 | 5.34 |
| Hunting PLC | 308.50 | 5.29 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Domino's Pizza Group PLC | 205.80 | -16.34 |
| Raspberry Pi Holdings PLC | 405.00 | -3.71 |
| Senior PLC | 181.80 | -2.89 |
| Jtc PLC | 921.00 | -2.95 |
| Ocado Group PLC | 341.00 | -2.32 |
| Dr. Martens PLC | 75.95 | -2.25 |