Dark

API
ABRDN PROPERTY INCOME TRUST LIMITED
stock LSE

Inactive

Aug 2, 2024

54.00GBX-0.917%(-0.50)792,879

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	54.4000	54.4000	53.5000	54.0000	-0.917%	792,879	0.000%
2024-08-01	55.1000	55.1000	53.2000	54.5000	+0.368%	811,315	-0.917%
2024-07-31	54.1000	54.6000	53.9000	54.3000	-0.184%	1,454,578	-0.552%
2024-07-30	52.7000	55.0000	52.7000	54.4000	+0.741%	904,661	-0.735%
2024-07-29	54.2000	54.5000	54.0000	54.0000	0.000%	413,799	0.000%
2024-07-26	53.6000	54.2000	53.2000	54.0000	+0.935%	1,027,127	0.000%
2024-07-25	53.3000	53.5000	53.0000	53.5000	+0.187%	543,135	+0.935%
2024-07-24	53.4000	53.4000	53.4000	53.4000	-0.373%	614,943	+1.124%
2024-07-23	54.0000	54.0000	53.4000	53.6000	+1.132%	689,223	+0.746%
2024-07-22	54.7000	55.2000	53.0000	53.0000	-1.852%	1,364,959	+1.887%
2024-07-19	56.0000	56.0000	53.5000	54.0000	0.000%	1,990,134	0.000%
2024-07-18	53.3000	54.2000	53.3000	54.0000	0.000%	354,761	0.000%
2024-07-17	55.0000	55.0000	53.7000	54.0000	-0.552%	773,591	0.000%
2024-07-16	54.5000	54.5000	53.6000	54.3000	+0.929%	619,906	-0.552%
2024-07-15	53.8000	54.0000	53.4000	53.8000	+0.373%	353,546	+0.372%
2024-07-10	52.5000	54.0000	52.5000	53.6000	+1.132%	448,980	+0.746%
2024-07-09	53.3000	54.1000	52.6000	53.0000	-0.563%	662,665	+1.887%
2024-07-08	53.9000	54.8000	53.1000	53.3000	-0.187%	1,505,997	+1.313%
2024-07-05	53.1000	53.9000	53.0000	53.4000	+0.755%	536,855	+1.124%
2024-07-04	50.2000	53.1000	50.2000	53.0000	0.000%	4,076,827	+1.887%
2024-07-03	51.0000	53.0000	51.0000	53.0000	+1.923%	2,867,207	+1.887%
2024-07-02	51.2000	52.7000	51.2000	52.0000	0.000%	829,734	+3.846%
2024-07-01	51.7000	52.0000	51.6000	52.0000	+0.775%	1,572,770	+3.846%
2024-06-28	50.1000	51.8000	50.1000	51.6000	+1.176%	846,161	+4.651%
2024-06-27	50.1000	51.0000	50.1000	51.0000	0.000%	809,231	+5.882%
2024-06-26	51.3000	51.3000	50.8000	51.0000	-0.196%	629,182	+5.882%
2024-06-25	51.4000	51.4000	50.6000	51.1000	-1.541%	874,642	+5.675%
2024-06-24	50.8000	52.2000	50.6000	51.9000	+2.367%	2,313,035	+4.046%
2024-06-21	52.0000	52.0000	49.7000	50.7000	-0.783%	1,253,824	+6.509%
2024-06-20	50.2000	51.3000	50.2000	51.1000	+1.389%	1,350,272	+5.675%
2024-06-19	50.8000	51.5000	50.3000	50.4000	-0.982%	1,462,488	+7.143%
2024-06-18	50.5000	51.2000	49.6000	50.9000	+0.394%	2,669,861	+6.090%
2024-06-17	51.0000	51.6000	50.3000	50.7000	-0.197%	2,357,447	+6.509%
2024-06-14	51.3000	52.0000	50.4000	50.8000	-2.495%	3,005,089	+6.299%
2024-06-13	53.0000	53.5000	51.8000	52.1000	-1.326%	1,133,409	+3.647%
2024-06-12	51.3000	53.4000	51.3000	52.8000	+1.538%	2,238,214	+2.273%
2024-06-11	53.9000	53.9000	51.7000	52.0000	-2.439%	3,301,674	+3.846%
2024-06-10	52.9000	53.4000	52.9000	53.3000	-0.560%	600,945	+1.313%
2024-06-07	53.3000	53.9000	53.0000	53.6000	0.000%	1,135,792	+0.746%
2024-06-06	53.5000	53.9000	53.1000	53.6000	+0.375%	1,350,027	+0.746%
2024-06-05	53.8000	53.8000	53.2000	53.4000	-0.187%	1,739,549	+1.124%
2024-06-04	53.1000	53.6000	53.0000	53.5000	+2.294%	1,195,638	+0.935%
2024-06-03	51.7000	52.9000	51.7000	52.3000	+0.577%	1,150,264	+3.250%
2024-05-31	53.6000	53.6000	51.7000	52.0000	-0.192%	1,865,092	+3.846%
2024-05-30	53.1000	53.1000	52.1000	52.1000	+0.385%	1,389,381	+3.647%
2024-05-29	53.3000	53.3000	51.9000	51.9000	-2.627%	1,353,424	+4.046%
2024-05-28	50.2000	53.6000	50.2000	53.3000	+1.139%	1,914,444	+1.313%
2024-05-24	51.6000	52.8000	51.6000	52.7000	+1.934%	978,963	+2.467%
2024-05-23	51.9000	51.9000	51.4000	51.7000	-0.193%	1,047,946	+4.449%
2024-05-22	51.1000	52.0000	51.1000	51.8000	+0.583%	719,530	+4.247%
2024-05-21	52.5000	52.5000	51.0000	51.5000	+0.195%	2,108,093	+4.854%
2024-05-20	52.0000	52.2000	51.4000	51.4000	-0.772%	950,851	+5.058%
2024-05-17	51.5000	52.0000	50.5000	51.8000	+0.778%	1,286,541	+4.247%
2024-05-16	51.4000	52.0000	51.4000	51.4000	-2.836%	688,031	+5.058%
2024-05-15	51.4000	52.9000	51.4000	52.9000	+1.536%	1,347,988	+2.079%
2024-05-14	50.2000	52.2000	50.2000	52.1000	+0.385%	1,604,645	+3.647%
2024-05-13	50.2000	52.0000	50.2000	51.9000	+1.367%	788,590	+4.046%
2024-05-10	50.2000	52.4000	50.2000	51.2000	-0.967%	590,846	+5.469%
2024-05-09	50.2000	51.7000	50.2000	51.7000	+0.780%	459,408	+4.449%
2024-05-08	50.2000	51.6000	50.2000	51.3000	-0.965%	890,180	+5.263%
2024-05-07	52.0000	53.0000	51.5000	51.8000	+1.569%	1,640,623	+4.247%
2024-05-02	51.1000	51.1000	50.3000	51.0000	+0.990%	2,450,688	+5.882%
2024-05-01	50.1000	50.9000	50.0000	50.5000	+9,574.330%	1,379,872	+6.931%
2024-03-22	0.5180	0.5230	0.5100	0.5220	+0.192%	1,439,293	+10,244.828%
2024-03-21	0.5360	0.5360	0.5100	0.5210	-2.068%	8,234,970	+10,264.683%
2024-03-20	0.5400	0.5450	0.5310	0.5320	-1.299%	549,069	+10,050.376%
2024-03-19	0.5400	0.5400	0.5380	0.5390	+0.186%	349,137	+9,918.553%
2024-03-18	0.5440	0.5450	0.5250	0.5380	+0.749%	20,640,033	+9,937.175%
2024-03-15	0.5600	0.5600	0.5340	0.5340	-3.784%	1,146,252	+10,012.360%
2024-03-14	0.5640	0.5640	0.5520	0.5550	+0.909%	810,978	+9,629.730%
2024-03-13	0.5550	0.5580	0.5430	0.5500	-0.181%	2,102,726	+9,718.182%
2024-03-12	0.5500	0.5560	0.5480	0.5510	+1.101%	1,399,718	+9,700.363%
2024-03-11	0.5550	0.5550	0.5450	0.5450	-1.978%	1,378,128	+9,808.257%
2024-03-08	0.5500	0.5570	0.5500	0.5560	+1.091%	756,400	+9,612.230%
2024-03-07	0.5500	0.5510	0.5400	0.5500	+0.182%	774,919	+9,718.182%
2024-03-06	0.5400	0.5500	0.5380	0.5490	+1.667%	788,452	+9,736.066%
2024-03-05	0.5410	0.5440	0.5380	0.5400	0.000%	615,107	+9,900.000%
2024-03-04	0.5390	0.5440	0.5380	0.5400	+0.372%	461,208	+9,900.000%
2024-03-01	0.5400	0.5480	0.5380	0.5380	+1.509%	922,279	+9,937.175%
2024-02-29	0.5400	0.5470	0.5300	0.5300	-2.033%	727,018	+10,088.679%
2024-02-28	0.5360	0.5440	0.5320	0.5410	+1.692%	3,039,204	+9,881.516%
2024-02-27	0.5300	0.5340	0.5300	0.5320	+0.377%	1,024,852	+10,050.376%
2024-02-26	0.5220	0.5370	0.5220	0.5300	0.000%	1,255,561	+10,088.679%
2024-02-23	0.5310	0.5360	0.5260	0.5300	-0.188%	4,010,064	+10,088.679%
2024-02-22	0.5350	0.5390	0.5300	0.5310	0.000%	2,316,518	+10,069.492%
2024-02-21	0.5310	0.5410	0.5200	0.5310	+2.115%	5,392,178	+10,069.492%
2024-02-20	0.5000	0.5200	0.4955	0.5200	+2.970%	4,710,271	+10,284.615%
2024-02-19	0.5100	0.5100	0.5020	0.5050	0.000%	1,139,325	+10,593.069%
2024-02-16	0.5050	0.5080	0.4800	0.5050	0.000%	806,746	+10,593.069%
2024-02-15	0.4880	0.5080	0.4795	0.5050	+3.696%	2,564,999	+10,593.069%
2024-02-14	0.5010	0.5010	0.4870	0.4870	-1.715%	1,465,005	+10,988.296%
2024-02-13	0.5000	0.5200	0.4910	0.4955	-1.491%	1,045,749	+10,798.083%
2024-02-12	0.5350	0.5350	0.5030	0.5030	-4.190%	1,619,791	+10,635.586%
2024-02-09	0.5290	0.5290	0.5210	0.5250	-0.568%	728,901	+10,185.714%
2024-02-08	0.5280	0.5300	0.5230	0.5280	-0.752%	594,732	+10,127.273%
2024-02-07	0.5270	0.5400	0.5270	0.5320	+0.949%	1,705,198	+10,050.376%
2024-02-06	0.5310	0.5310	0.5210	0.5270	-0.753%	2,153,117	+10,146.679%
2024-02-05	0.5400	0.5450	0.5280	0.5310	-0.748%	1,192,500	+10,069.492%
2024-02-02	0.5400	0.5410	0.5340	0.5350	-0.372%	854,072	+9,993.458%
2024-02-01	0.5480	0.5500	0.5370	0.5370	-2.186%	811,307	+9,955.866%
2024-01-31	0.5520	0.5580	0.5490	0.5490	-1.081%	1,499,246	+9,736.066%
2024-01-30	0.5530	0.5560	0.5520	0.5550	+0.362%	400,763	+9,629.730%
2024-01-29	0.5510	0.5560	0.5200	0.5530	+0.729%	2,314,986	+9,664.919%
2024-01-26	0.5500	0.5570	0.5440	0.5490	+1.667%	2,533,187	+9,736.066%
2024-01-25	0.5340	0.5430	0.5340	0.5400	+0.372%	691,511	+9,900.000%
2024-01-24	0.5460	0.5460	0.5350	0.5380	-0.370%	290,522	+9,937.175%
2024-01-23	0.5380	0.5470	0.5360	0.5400	+0.372%	1,327,149	+9,900.000%
2024-01-22	0.5330	0.5440	0.5300	0.5380	+1.509%	3,579,609	+9,937.175%
2024-01-19	0.5620	0.5700	0.5200	0.5300	+10.417%	5,170,975	+10,088.679%
2024-01-18	0.4830	0.4930	0.4800	0.4800	-2.041%	323,312	+11,150.000%
2024-01-17	0.5000	0.5000	0.4890	0.4900	-1.705%	3,510,103	+10,920.408%
2024-01-16	0.5080	0.5080	0.4985	0.4985	-1.482%	691,338	+10,732.497%
2024-01-15	0.5060	0.5060	0.5050	0.5060	0.000%	260,344	+10,571.937%
2024-01-12	0.5180	0.5180	0.5030	0.5060	+1.200%	799,172	+10,571.937%
2024-01-11	0.5250	0.5250	0.5000	0.5000	-1.961%	417,669	+10,700.000%
2024-01-10	0.5250	0.5250	0.5100	0.5100	-1.923%	299,388	+10,488.235%
2024-01-09	0.5220	0.5220	0.5170	0.5200	-0.763%	257,738	+10,284.615%
2024-01-08	0.5240	0.5240	0.5180	0.5240	-0.190%	272,417	+10,205.344%
2024-01-05	0.5200	0.5250	0.5200	0.5250	-0.568%	203,409	+10,185.714%
2024-01-04	0.5270	0.5280	0.5200	0.5280	0.000%	488,765	+10,127.273%
2024-01-03	0.5240	0.5390	0.5210	0.5280	+0.571%	427,938	+10,127.273%
2024-01-02	0.5300	0.5310	0.5210	0.5250	-0.943%	101,416	+10,185.714%
2023-12-29	0.5300	0.5300	0.5300	0.5300	+1.338%	93,335	+10,088.679%
2023-12-28	0.5350	0.5350	0.5230	0.5230	-1.876%	330,019	+10,225.048%
2023-12-27	0.5300	0.5390	0.5300	0.5330	+0.566%	304,382	+10,031.332%
2023-12-22	0.5260	0.5310	0.5230	0.5300	0.000%	233,103	+10,088.679%
2023-12-21	0.5070	0.5310	0.5070	0.5300	+1.923%	965,631	+10,088.679%
2023-12-20	0.5190	0.5230	0.5100	0.5200	+2.970%	789,764	+10,284.615%
2023-12-19	0.5050	0.5060	0.5010	0.5050	0.000%	637,161	+10,593.069%
2023-12-18	0.5100	0.5110	0.5030	0.5050	+0.798%	567,906	+10,593.069%
2023-12-15	0.5100	0.5100	0.4795	0.5010	+0.200%	1,235,676	+10,678.443%
2023-12-14	0.5100	0.5100	0.4965	0.5000	+2.041%	810,655	+10,700.000%
2023-12-13	0.5050	0.5050	0.4860	0.4900	0.000%	218,970	+10,920.408%
2023-12-12	0.5000	0.5000	0.4880	0.4900	0.000%	534,165	+10,920.408%
2023-12-11	0.4975	0.4975	0.4840	0.4900	0.000%	1,527,974	+10,920.408%
2023-12-08	0.4980	0.4980	0.4800	0.4900	-0.305%	621,733	+10,920.408%
2023-12-07	0.5100	0.5100	0.4875	0.4915	-0.807%	1,064,286	+10,886.775%
2023-12-06	0.4850	0.4960	0.4850	0.4955	+1.745%	1,141,059	+10,798.083%
2023-12-05	0.4720	0.4870	0.4660	0.4870	+4.506%	407,969	+10,988.296%
2023-12-04	0.4900	0.4900	0.4660	0.4660	-2.408%	447,501	+11,487.983%
2023-12-01	0.4900	0.4900	0.4700	0.4775	+2.139%	442,820	+11,208.901%
2023-11-30	0.4770	0.4780	0.4675	0.4675	-2.094%	621,541	+11,450.802%
2023-11-29	0.4900	0.4900	0.4700	0.4775	+2.358%	724,123	+11,208.901%
2023-11-28	0.4840	0.4840	0.4665	0.4665	-2.812%	724,487	+11,475.563%
2023-11-27	0.4900	0.4900	0.4800	0.4800	+0.313%	525,735	+11,150.000%
2023-11-24	0.4800	0.4800	0.4780	0.4785	+0.737%	371,571	+11,185.266%
2023-11-23	0.4750	0.4750	0.4750	0.4750	0.000%	42,952	+11,268.421%
2023-11-22	0.4795	0.4805	0.4735	0.4750	0.000%	667,473	+11,268.421%
2023-11-21	0.4900	0.4900	0.4750	0.4750	-3.455%	331,668	+11,268.421%
2023-11-20	0.4920	0.4920	0.4920	0.4920	+2.500%	400,395	+10,875.610%
2023-11-17	0.4845	0.4845	0.4705	0.4800	-0.104%	868,084	+11,150.000%
2023-11-16	0.4955	0.4955	0.4800	0.4805	-3.125%	745,930	+11,138.293%
2023-11-15	0.5020	0.5050	0.4960	0.4960	-0.800%	921,223	+10,787.097%
2023-11-14	0.4800	0.5000	0.4750	0.5000	+5.263%	647,362	+10,700.000%
2023-11-13	0.4700	0.4790	0.4700	0.4750	+1.064%	232,746	+11,268.421%
2023-11-10	0.4680	0.4720	0.4610	0.4700	-0.212%	1,255,219	+11,389.362%
2023-11-09	0.4850	0.4850	0.4690	0.4710	-1.875%	627,617	+11,364.968%
2023-11-08	0.4880	0.4905	0.4800	0.4800	-3.808%	340,907	+11,150.000%
2023-11-07	0.5160	0.5290	0.4970	0.4990	-3.107%	754,508	+10,721.643%
2023-11-06	0.5150	0.5290	0.5000	0.5150	0.000%	545,822	+10,385.437%
2023-11-03	0.5090	0.5250	0.5060	0.5150	+1.779%	654,485	+10,385.437%
2023-11-02	0.4770	0.5070	0.4770	0.5060	+6.639%	657,395	+10,571.937%
2023-11-01	0.4580	0.4750	0.4580	0.4745	+1.824%	293,667	+11,280.400%
2023-10-31	0.4680	0.4740	0.4650	0.4660	+0.431%	636,073	+11,487.983%
2023-10-30	0.4720	0.4720	0.4640	0.4640	-1.066%	450,367	+11,537.931%
2023-10-27	0.4700	0.4720	0.4620	0.4690	+0.214%	396,920	+11,413.859%
2023-10-26	0.4590	0.4680	0.4590	0.4680	0.000%	523,929	+11,438.462%
2023-10-25	0.4605	0.4680	0.4575	0.4680	-0.426%	419,931	+11,438.462%
2023-10-24	0.4700	0.4700	0.4700	0.4700	+0.858%	316,309	+11,389.362%
2023-10-23	0.4725	0.4725	0.4660	0.4660	-0.851%	444,553	+11,487.983%
2023-10-20	0.4765	0.4765	0.4600	0.4700	-1.261%	911,806	+11,389.362%
2023-10-19	0.5000	0.5000	0.4760	0.4760	-3.055%	403,613	+11,244.538%
2023-10-18	0.4970	0.4970	0.4910	0.4910	-1.800%	1,178,170	+10,897.963%
2023-10-17	0.4910	0.5000	0.4870	0.5000	+2.775%	693,184	+10,700.000%
2023-10-16	0.4840	0.4895	0.4830	0.4865	-1.816%	379,625	+10,999.692%
2023-10-13	0.4960	0.4980	0.4950	0.4955	-0.900%	326,420	+10,798.083%
2023-10-12	0.5020	0.5020	0.4960	0.5000	-0.596%	371,429	+10,700.000%
2023-10-11	0.5070	0.5070	0.4830	0.5030	0.000%	573,296	+10,635.586%
2023-10-10	0.4950	0.5030	0.4950	0.5030	+2.236%	615,428	+10,635.586%
2023-10-09	0.4750	0.4920	0.4705	0.4920	-0.606%	566,448	+10,875.610%
2023-10-06	0.4900	0.4950	0.4830	0.4950	+0.610%	448,723	+10,809.091%
2023-10-05	0.4740	0.4920	0.4740	0.4920	+2.500%	395,982	+10,875.610%
2023-10-04	0.4870	0.4870	0.4800	0.4800	-2.041%	482,496	+11,150.000%
2023-10-03	0.4945	0.5000	0.4790	0.4900	-1.010%	571,464	+10,920.408%
2023-10-02	0.4900	0.4950	0.4900	0.4950	+1.227%	327,391	+10,809.091%
2023-09-29	0.4820	0.4900	0.4820	0.4890	+0.825%	203,343	+10,942.945%
2023-09-28	0.4765	0.4900	0.4765	0.4850	-0.206%	773,748	+11,034.021%
2023-09-27	0.4865	0.4865	0.4800	0.4860	+0.830%	287,274	+11,011.111%
2023-09-26	0.4910	0.4910	0.4815	0.4820	+0.104%	213,934	+11,103.320%
2023-09-25	0.4965	0.4965	0.4815	0.4815	-1.129%	360,929	+11,114.953%
2023-09-22	0.4820	0.4880	0.4820	0.4870	-1.815%	426,237	+10,988.296%
2023-09-21	0.4800	0.4960	0.4800	0.4960	+0.405%	338,385	+10,787.097%
2023-09-20	0.4820	0.4980	0.4820	0.4940	+3.024%	315,270	+10,831.174%
2023-09-19	0.4670	0.4795	0.4670	0.4795	+0.947%	268,487	+11,161.731%
2023-09-18	0.4800	0.4830	0.4700	0.4750	-2.764%	372,918	+11,268.421%
2023-09-15	0.4895	0.4895	0.4845	0.4885	+0.826%	778,332	+10,954.248%
2023-09-14	0.4890	0.4890	0.4800	0.4845	+0.415%	364,341	+11,045.511%
2023-09-13	0.4810	0.4925	0.4780	0.4825	-1.531%	396,760	+11,091.710%
2023-09-12	0.4840	0.4900	0.4780	0.4900	+0.513%	769,488	+10,920.408%
2023-09-11	0.4855	0.4875	0.4855	0.4875	+1.563%	263,769	+10,976.923%
2023-09-08	0.4775	0.4820	0.4725	0.4800	+0.524%	812,223	+11,150.000%
2023-09-07	0.4770	0.4830	0.4735	0.4775	-0.521%	613,027	+11,208.901%
2023-09-06	0.4695	0.4800	0.4685	0.4800	+2.019%	278,109	+11,150.000%
2023-09-05	0.4790	0.4790	0.4605	0.4705	+0.106%	540,439	+11,377.152%
2023-09-04	0.4695	0.4940	0.4680	0.4700	0.000%	446,660	+11,389.362%
2023-09-01	0.4690	0.4765	0.4655	0.4700	+0.213%	709,869	+11,389.362%
2023-08-31	0.4695	0.4750	0.4640	0.4690	-0.950%	753,642	+11,413.859%
2023-08-30	0.4605	0.4740	0.4590	0.4735	+1.609%	496,794	+11,304.435%
2023-08-29	0.4630	0.4665	0.4625	0.4660	+1.304%	393,048	+11,487.983%
2023-08-25	0.4520	0.4620	0.4520	0.4600	+0.656%	435,660	+11,639.130%
2023-08-23	0.4505	0.4650	0.4470	0.4570	+1.556%	374,796	+11,716.193%
2023-08-22	0.4415	0.4520	0.4415	0.4500	+1.925%	555,537	+11,900.000%
2023-08-21	0.4665	0.4715	0.4415	0.4415	-2.539%	654,545	+12,131.031%
2023-08-18	0.4620	0.4620	0.4530	0.4530	-1.948%	904,330	+11,820.530%
2023-08-17	0.4720	0.4720	0.4600	0.4620	-2.119%	503,876	+11,588.312%
2023-08-16	0.4690	0.4720	0.4610	0.4720	+0.640%	2,788,463	+11,340.678%
2023-08-15	0.4750	0.4775	0.4680	0.4690	-1.883%	1,254,823	+11,413.859%
2023-08-14	0.4820	0.4820	0.4780	0.4780	-0.830%	972,559	+11,197.071%
2023-08-11	0.4860	0.4860	0.4815	0.4820	-1.833%	969,892	+11,103.320%
2023-08-10	0.4885	0.4940	0.4880	0.4910	-0.406%	733,517	+10,897.963%
2023-08-09	0.5110	0.5110	0.4880	0.4930	+1.025%	708,360	+10,853.347%
2023-08-08	0.4860	0.4910	0.4850	0.4880	-0.408%	1,040,594	+10,965.574%
2023-08-07	0.4950	0.4950	0.4860	0.4900	-0.609%	1,574,383	+10,920.408%
2023-08-04	0.4935	0.4935	0.4920	0.4930	+0.203%	591,514	+10,853.347%
2023-08-03	0.4940	0.4975	0.4900	0.4920	-0.806%	1,425,394	+10,875.610%
2023-08-02	0.4985	0.4995	0.4960	0.4960	-3.502%	423,178	+10,787.097%
2023-08-01	0.5030	0.5140	0.5000	0.5140	-1.533%	391,771	+10,405.837%
2023-07-28	0.5050	0.5220	0.5010	0.5220	+2.353%	270,262	+10,244.828%
2023-07-27	0.5140	0.5140	0.5040	0.5100	+1.190%	384,622	+10,488.235%
2023-07-26	0.5110	0.5110	0.5020	0.5040	-0.395%	433,613	+10,614.286%
2023-07-25	0.5060	0.5060	0.5010	0.5060	+0.198%	424,725	+10,571.937%
2023-07-24	0.5100	0.5130	0.5020	0.5050	-0.591%	194,820	+10,593.069%
2023-07-21	0.5200	0.5200	0.5060	0.5080	-2.119%	296,108	+10,529.921%
2023-07-20	0.5230	0.5340	0.5040	0.5190	-1.143%	555,437	+10,304.624%
2023-07-19	0.5010	0.5250	0.5010	0.5250	+8.696%	962,743	+10,185.714%
2023-07-18	0.4945	0.4945	0.4765	0.4830	0.000%	824,032	+11,080.124%
2023-07-17	0.4880	0.4905	0.4770	0.4830	-1.227%	430,464	+11,080.124%
2023-07-14	0.4855	0.4890	0.4850	0.4890	-0.811%	244,715	+10,942.945%
2023-07-13	0.4915	0.4995	0.4860	0.4930	+1.440%	649,535	+10,853.347%
2023-07-12	0.4800	0.4890	0.4725	0.4860	+3.185%	655,857	+11,011.111%
2023-07-11	0.4640	0.4745	0.4600	0.4710	+0.749%	765,005	+11,364.968%
2023-07-10	0.4865	0.4865	0.4630	0.4675	-2.604%	1,312,092	+11,450.802%
2023-07-07	0.4800	0.4870	0.4800	0.4800	-0.826%	277,789	+11,150.000%
2023-07-06	0.4920	0.4925	0.4810	0.4840	-1.726%	476,649	+11,057.025%
2023-07-05	0.5010	0.5020	0.4925	0.4925	-1.892%	547,951	+10,864.467%
2023-07-04	0.4920	0.5020	0.4920	0.5020	+2.033%	337,985	+10,656.972%
2023-07-03	0.4780	0.4995	0.4780	0.4920	+3.145%	835,727	+10,875.610%
2023-06-30	0.4805	0.4930	0.4770	0.4770	-0.728%	359,050	+11,220.755%
2023-06-29	0.4875	0.4895	0.4805	0.4805	-2.733%	243,143	+11,138.293%
2023-06-28	0.4885	0.4940	0.4885	0.4940	+4.661%	688,804	+10,831.174%
2023-06-27	0.4725	0.4775	0.4720	0.4720	-0.527%	551,123	+11,340.678%
2023-06-26	0.4790	0.4830	0.4605	0.4745	+0.957%	729,757	+11,280.400%
2023-06-23	0.4950	0.4950	0.4585	0.4700	-4.277%	996,769	+11,389.362%
2023-06-22	0.4950	0.4950	0.4895	0.4910	-1.207%	277,003	+10,897.963%
2023-06-21	0.4990	0.4990	0.4905	0.4970	-1.584%	404,604	+10,765.191%
2023-06-20	0.4990	0.5100	0.4990	0.5050	+1.000%	489,196	+10,593.069%
2023-06-19	0.5110	0.5180	0.5000	0.5000	-0.200%	806,885	+10,700.000%
2023-06-16	0.5000	0.5100	0.5000	0.5010	+0.200%	700,033	+10,678.443%
2023-06-15	0.5070	0.5090	0.4970	0.5000	-1.575%	791,721	+10,700.000%
2023-06-14	0.5070	0.5170	0.5070	0.5080	+0.395%	388,893	+10,529.921%
2023-06-13	0.5070	0.5130	0.5060	0.5060	-3.619%	601,256	+10,571.937%
2023-06-12	0.5170	0.5280	0.5170	0.5250	+0.962%	365,273	+10,185.714%
2023-06-09	0.5290	0.5290	0.5200	0.5200	-1.701%	286,898	+10,284.615%
2023-06-08	0.5240	0.5360	0.5240	0.5290	+0.762%	527,140	+10,107.940%
2023-06-07	0.5290	0.5330	0.5240	0.5250	-0.380%	573,072	+10,185.714%
2023-06-06	0.5130	0.5270	0.5100	0.5270	+0.958%	763,044	+10,146.679%
2023-06-05	0.5120	0.5230	0.5120	0.5220	+0.578%	990,065	+10,244.828%
2023-06-02	0.5120	0.5190	0.5100	0.5190	+4.743%	652,543	+10,304.624%
2023-06-01	0.4935	0.5020	0.4920	0.4955	+1.641%	376,702	+10,798.083%
2023-05-31	0.5010	0.5060	0.4875	0.4875	-2.888%	547,082	+10,976.923%
2023-05-30	0.5080	0.5080	0.4995	0.5020	+0.803%	801,434	+10,656.972%
2023-05-26	0.5190	0.5190	0.4970	0.4980	+0.403%	579,116	+10,743.373%
2023-05-25	0.5120	0.5120	0.4940	0.4960	-3.502%	664,119	+10,787.097%
2023-05-24	0.5040	0.5250	0.4945	0.5140	+5.328%	3,824,962	+10,405.837%
2023-05-23	0.4875	0.4930	0.4845	0.4880	-0.204%	1,130,367	+10,965.574%
2023-05-22	0.4925	0.4940	0.4880	0.4890	-0.204%	1,253,555	+10,942.945%
2023-05-19	0.4930	0.4935	0.4890	0.4900	0.000%	2,862,593	+10,920.408%
2023-05-18	0.4970	0.5000	0.4880	0.4900	-1.408%	1,124,757	+10,920.408%
2023-05-17	0.5020	0.5050	0.4970	0.4970	-2.358%	1,164,243	+10,765.191%
2023-05-16	0.5190	0.5220	0.5090	0.5090	-0.586%	824,091	+10,509.037%
2023-05-15	0.5110	0.5130	0.5000	0.5120	+0.589%	3,327,388	+10,446.875%
2023-05-12	0.5200	0.5200	0.5000	0.5090	-1.737%	881,102	+10,509.037%
2023-05-11	0.5210	0.5250	0.5180	0.5180	-0.766%	1,163,433	+10,324.710%
2023-05-10	0.5290	0.5290	0.5200	0.5220	+0.578%	911,580	+10,244.828%
2023-05-09	0.5270	0.5270	0.5170	0.5190	-1.518%	1,083,903	+10,304.624%
2023-05-05	0.5330	0.5330	0.5250	0.5270	-0.753%	560,175	+10,146.679%
2023-05-04	0.5390	0.5390	0.5290	0.5310	-1.484%	951,952	+10,069.492%
2023-05-03	0.5400	0.5450	0.5350	0.5390	-1.463%	688,853	+9,918.553%
2023-05-02	0.5490	0.5500	0.5410	0.5470	-0.545%	567,552	+9,772.029%
2023-04-28	0.5600	0.5630	0.5450	0.5500	+0.548%	1,071,048	+9,718.182%
2023-04-27	0.5500	0.5570	0.5470	0.5470	+0.367%	938,328	+9,772.029%
2023-04-26	0.5480	0.5490	0.5410	0.5450	-0.547%	440,207	+9,808.257%
2023-04-25	0.5530	0.5530	0.5440	0.5480	-0.364%	513,291	+9,754.015%
2023-04-24	0.5650	0.5660	0.5500	0.5500	-1.786%	423,326	+9,718.182%
2023-04-21	0.5500	0.5600	0.5500	0.5600	0.000%	346,487	+9,542.857%
2023-04-20	0.5600	0.5600	0.5570	0.5600	+1.449%	555,553	+9,542.857%
2023-04-19	0.5680	0.5680	0.5520	0.5520	-2.128%	769,571	+9,682.609%
2023-04-18	0.5710	0.5710	0.5640	0.5640	-1.053%	199,054	+9,474.468%
2023-04-17	0.5670	0.5720	0.5640	0.5700	+0.885%	430,426	+9,373.684%
2023-04-14	0.5700	0.5720	0.5650	0.5650	-1.051%	790,290	+9,457.522%
2023-04-13	0.5530	0.5710	0.5530	0.5710	+2.883%	828,191	+9,357.093%
2023-04-12	0.5460	0.5550	0.5460	0.5550	+2.022%	946,888	+9,629.730%
2023-04-11	0.5470	0.5470	0.5440	0.5440	+0.741%	1,045,097	+9,826.471%
2023-04-06	0.5420	0.5440	0.5330	0.5400	+0.559%	1,067,581	+9,900.000%
2023-04-05	0.5440	0.5440	0.5300	0.5370	-0.556%	568,729	+9,955.866%
2023-04-04	0.5440	0.5450	0.5380	0.5400	+0.746%	1,029,896	+9,900.000%
2023-04-03	0.5200	0.5410	0.5200	0.5360	-0.557%	1,481,538	+9,974.627%
2023-03-31	0.5430	0.5430	0.5320	0.5390	+0.372%	1,130,377	+9,918.553%
2023-03-30	0.5320	0.5400	0.5320	0.5370	+2.481%	508,731	+9,955.866%
2023-03-29	0.5280	0.5300	0.5210	0.5240	-0.945%	885,919	+10,205.344%
2023-03-28	0.5420	0.5460	0.5260	0.5290	-2.399%	997,804	+10,107.940%
2023-03-27	0.5560	0.5560	0.5380	0.5420	+0.185%	544,296	+9,863.100%
2023-03-24	0.5550	0.5550	0.5360	0.5410	-2.873%	838,680	+9,881.516%
2023-03-23	0.5460	0.5570	0.5340	0.5570	+1.273%	2,157,756	+9,594.794%
2023-03-22	0.5560	0.5640	0.5490	0.5500	-3.509%	675,951	+9,718.182%
2023-03-21	0.5780	0.5800	0.5680	0.5700	-1.384%	513,632	+9,373.684%
2023-03-20	0.5720	0.5790	0.5600	0.5780	+1.582%	815,867	+9,242.561%
2023-03-17	0.5790	0.5910	0.5690	0.5690	-1.897%	1,015,275	+9,390.334%
2023-03-16	0.5810	0.5810	0.5710	0.5800	-1.695%	295,551	+9,210.345%
2023-03-15	0.5940	0.5940	0.5810	0.5900	-0.338%	425,326	+9,052.542%
2023-03-14	0.5740	0.5920	0.5720	0.5920	+2.600%	608,101	+9,021.622%
2023-03-13	0.5640	0.5770	0.5640	0.5770	+1.764%	671,538	+9,258.752%
2023-03-10	0.5630	0.5730	0.5630	0.5670	-1.563%	515,045	+9,423.810%
2023-03-09	0.6110	0.6110	0.5560	0.5760	-4.319%	1,168,728	+9,275.000%
2023-03-08	0.6010	0.6020	0.5980	0.6020	+0.333%	645,312	+8,870.100%
2023-03-07	0.6150	0.6150	0.6000	0.6000	-2.280%	651,014	+8,900.000%
2023-03-06	0.6120	0.6160	0.6100	0.6140	+1.824%	199,693	+8,694.788%
2023-03-03	0.6100	0.6100	0.6030	0.6030	0.000%	547,494	+8,855.224%
2023-03-02	0.6200	0.6200	0.6030	0.6030	-3.055%	235,701	+8,855.224%
2023-03-01	0.6120	0.6220	0.6100	0.6220	+0.485%	230,441	+8,581.672%
2023-02-28	0.6320	0.6350	0.6160	0.6190	-0.642%	421,990	+8,623.748%
2023-02-27	0.6180	0.6230	0.6130	0.6230	+0.646%	510,514	+8,567.737%
2023-02-24	0.6210	0.6260	0.6160	0.6190	-0.642%	419,200	+8,623.748%
2023-02-23	0.6590	0.6590	0.6210	0.6230	-1.111%	438,061	+8,567.737%
2023-02-22	0.6360	0.6360	0.6300	0.6300	-0.787%	229,887	+8,471.429%
2023-02-21	0.6440	0.6450	0.6350	0.6350	-1.090%	315,281	+8,403.937%
2023-02-20	0.6360	0.6420	0.6350	0.6420	-1.231%	333,726	+8,311.215%
2023-02-17	0.6460	0.6520	0.6450	0.6500	-0.154%	395,111	+8,207.692%
2023-02-16	0.6410	0.6510	0.6370	0.6510	+2.038%	554,215	+8,194.931%
2023-02-15	0.6630	0.6630	0.6380	0.6380	-5.621%	544,655	+8,363.950%
2023-02-14	0.6690	0.6760	0.6480	0.6760	+3.840%	663,529	+7,888.166%
2023-02-13	0.6700	0.6700	0.6480	0.6510	-1.364%	537,394	+8,194.931%
2023-02-10	0.6700	0.6700	0.6520	0.6600	+0.763%	295,594	+8,081.818%
2023-02-09	0.6510	0.6550	0.6500	0.6550	-2.819%	523,252	+8,144.275%
2023-02-08	0.6700	0.6800	0.6700	0.6740	-0.296%	539,801	+7,911.869%
2023-02-07	0.6750	0.6760	0.6660	0.6760	+1.807%	314,486	+7,888.166%
2023-02-06	0.6620	0.6640	0.6580	0.6640	+0.606%	405,875	+8,032.530%
2023-02-03	0.6700	0.6700	0.6570	0.6600	-0.452%	466,733	+8,081.818%
2023-02-02	0.6560	0.6650	0.6450	0.6630	+1.376%	454,614	+8,044.796%
2023-02-01	0.6810	0.6810	0.6540	0.6540	-0.909%	370,765	+8,156.881%
2023-01-31	0.6960	0.6960	0.6600	0.6600	-5.036%	738,593	+8,081.818%
2023-01-30	0.6750	0.6980	0.6750	0.6950	-0.144%	505,557	+7,669.784%
2023-01-27	0.6680	0.7000	0.6680	0.6960	-0.571%	586,595	+7,658.621%
2023-01-26	0.6700	0.7000	0.6690	0.7000	+5.263%	734,758	+7,614.286%
2023-01-25	0.6640	0.6750	0.6630	0.6650	-0.150%	528,711	+8,020.301%
2023-01-24	0.6670	0.6710	0.6630	0.6660	-0.745%	288,682	+8,008.108%
2023-01-23	0.6700	0.6710	0.6680	0.6710	+0.600%	471,101	+7,947.690%
2023-01-20	0.6710	0.6730	0.6660	0.6670	-0.596%	981,839	+7,995.952%
2023-01-19	0.6670	0.6910	0.6670	0.6710	0.000%	1,958,620	+7,947.690%
2023-01-18	0.6780	0.6810	0.6710	0.6710	0.000%	826,406	+7,947.690%
2023-01-17	0.6790	0.6820	0.6710	0.6710	-1.901%	482,829	+7,947.690%
2023-01-16	0.6800	0.6900	0.6800	0.6840	+0.885%	707,001	+7,794.737%
2023-01-13	0.6720	0.6860	0.6640	0.6780	+3.196%	1,625,294	+7,864.602%
2023-01-12	0.6480	0.6730	0.6480	0.6570	+0.767%	513,757	+8,119.178%
2023-01-11	0.6340	0.6520	0.6340	0.6520	+2.194%	476,464	+8,182.209%
2023-01-10	0.6460	0.6460	0.6360	0.6380	-0.156%	538,321	+8,363.950%
2023-01-09	0.6400	0.6460	0.6360	0.6390	0.000%	419,661	+8,350.704%
2023-01-06	0.6350	0.6400	0.6350	0.6390	-0.156%	636,875	+8,350.704%
2023-01-05	0.6300	0.6470	0.6300	0.6400	-1.235%	628,638	+8,337.500%
2023-01-04	0.6300	0.6480	0.6300	0.6480	+2.208%	712,286	+8,233.333%

.dark-mode .BHBtZd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BHBtZd{ color: #333333; background-color: white; border: 2px solid #333333; }APIABRDN PROPERTY INCOME TRUST LIMITEDstock LSE

API
ABRDN PROPERTY INCOME TRUST LIMITED
stock LSE