abrdn Property Income Trust Limited - API.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.1	2.1	2.1	2.1	1.8	504,129
February 19, 2026	1.86	2.1	2.1	2.1	1.8	138,675
February 18, 2026	2.1	2.1	2.1	2.3	1.8	307,418
February 17, 2026	1.8	2.1	2.1	2.1	1.8	683,970
February 16, 2026	1.85	2.1	2.1	2.35	1.85	188,518
February 13, 2026	2.35	2.35	2.35	2.35	1.83	166,847
February 12, 2026	1.84	1.88	1.88	2.21	1.84	602,332
February 11, 2026	1.86	1.95	1.95	2.35	1.8	244,836
February 10, 2026	1.84	2.35	2.35	2.35	1.8	218,454
February 09, 2026	2	2.1	2.1	2.14	1.83	238,484
February 06, 2026	1.9	2.11	2.11	2.15	1.8	1.06M
February 05, 2026	1.84	2.1	2.1	2.24	1.84	289,035
February 04, 2026	1.86	1.96	1.96	2.24	1.82	742,744
February 03, 2026	1.82	1.92	1.92	2	1.82	300,507
February 02, 2026	1.93	1.85	1.85	2.3	1.85	558,136
January 30, 2026	1.84	1.99	1.99	2.12	1.84	1.3M
January 29, 2026	1.75	1.8	1.8	2.61	1.75	194,524
January 28, 2026	1.8	2.07	2.07	2.62	1.8	809,842
January 27, 2026	1.82	1.82	1.82	2	1.82	177,223
January 26, 2026	1.82	1.91	1.91	2	1.82	404,233
January 23, 2026	1.85	1.85	1.85	2.14	1.75	2.32M
January 22, 2026	1.75	1.75	1.75	2.1	1.75	181,885
January 21, 2026	1.71	2	2	2.14	1.68	89,243
January 20, 2026	2.15	2	2	2.15	1.68	36.94M
January 19, 2026	2.15	2	2	2.15	1.8	112,296
January 16, 2026	2.04	2	2	2.04	1.76	419,063
January 15, 2026	1.74	2.1	2.1	2.1	1.68	192,361
January 14, 2026	1.83	2	2	2.15	1.68	370,061
January 13, 2026	2.19	2.05	2.05	2.19	1.68	5.22M
January 12, 2026	1.8	2.19	2.19	2.19	1.8	796,075
January 09, 2026	2.19	2.19	2.19	2.19	1.91	2.82M
January 08, 2026	2.25	2.19	2.19	2.25	1.9	354,736
January 07, 2026	1.88	2.12	2.12	2.24	1.88	47,987
January 06, 2026	2.06	2.06	2.06	2.25	1.8	852,075
January 05, 2026	2	2.06	2.06	2.28	1.8	468,755
January 02, 2026	1.42	2.28	2.28	2.29	1.42	230,388
December 31, 2025	1.93	2.37	2.37	2.37	1.93	1.49M
December 30, 2025	1.93	2.25	2.25	2.25	1.3	503,209
December 29, 2025	1.92	2.25	2.25	2.25	1.9	451,254
December 24, 2025	1.92	2.25	2.25	2.25	1.75	435,002
December 23, 2025	2.25	2.25	2.25	2.25	1.8	59,410
December 22, 2025	1.93	2.2	2.2	2.25	1.93	540,672
December 19, 2025	2.1	2.05	2.05	2.11	1.9	826,685
December 18, 2025	2.2	2.07	2.07	2.2	1.99	5.91M
December 17, 2025	2.1	2.01	2.01	2.1	1.9	748,547
December 16, 2025	1.53	2.01	2.01	2.1	1.53	1.41M
December 15, 2025	1.39	2	2	2.1	1.39	2.73M
December 12, 2025	1.93	2	2	2.1	1.7	1.64M
December 11, 2025	1.86	1.94	1.94	2.12	1.8	177,320
December 10, 2025	2	1.98	1.98	2	1.9	329,576
December 09, 2025	2.25	1.85	1.85	2.25	1.03	595,842
December 08, 2025	2.25	1.96	1.96	2.25	1.8	839,324
December 05, 2025	1.4	1.88	1.88	2.25	1.4	916,192
December 04, 2025	1.39	1.9	1.9	1.95	1.39	183,497
December 03, 2025	1.8	1.9	1.9	2	1.8	232,109
December 02, 2025	1.73	1.9	1.9	2.2	1.73	110,850
December 01, 2025	1.95	1.85	1.85	2.1	1.3	730,054
November 28, 2025	2.23	1.95	1.95	2.23	1.9	1.64M
November 27, 2025	2.15	1.9	1.9	2.25	1.9	57,339
November 26, 2025	1.6	1.9	1.9	2.19	1.6	1.13M

abrdn Property Income Trust Limited (API.L) LSE