Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Abrdn Property (API) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 5.30 5.46 5.30 5.31 153,399
17th Jul 2025 (Thu) 5.46 5.47 5.46 5.47 736,374
16th Jul 2025 (Wed) 5.25 5.40 5.20 5.27 389,905
15th Jul 2025 (Tue) 5.30 5.40 5.25 5.25 1,710,683
14th Jul 2025 (Mon) 5.29 5.40 5.20 5.27 2,102,593
11th Jul 2025 (Fri) 5.28 5.47 5.26 5.36 2,933,289
10th Jul 2025 (Thu) 5.32 5.32 5.32 5.32 1,907,759
9th Jul 2025 (Wed) 5.24 5.44 5.24 5.26 814,461
8th Jul 2025 (Tue) 5.25 5.42 5.24 5.36 153,073
7th Jul 2025 (Mon) 5.21 5.44 5.20 5.21 542,386
4th Jul 2025 (Fri) 5.23 5.38 5.21 5.25 143,576
3rd Jul 2025 (Thu) 5.43 5.47 5.24 5.33 724,717
2nd Jul 2025 (Wed) 5.23 5.35 5.20 5.20 318,892
1st Jul 2025 (Tue) 5.34 5.49 5.32 5.37 846,638
30th Jun 2025 (Mon) 5.29 5.40 5.21 5.40 1,433,109
27th Jun 2025 (Fri) 5.45 5.45 5.20 5.45 56,370
26th Jun 2025 (Thu) 5.43 5.43 5.25 5.27 316,620
25th Jun 2025 (Wed) 5.24 5.46 5.16 5.24 2,275,091
24th Jun 2025 (Tue) 5.13 5.28 5.10 5.19 5,529,617
23rd Jun 2025 (Mon) 5.05 5.37 5.05 5.10 3,807,733
20th Jun 2025 (Fri) 5.04 5.44 5.03 5.03 8,533,096
19th Jun 2025 (Thu) 5.42 5.42 5.15 5.25 1,147,498
18th Jun 2025 (Wed) 5.22 5.22 5.17 5.21 1,124,224
17th Jun 2025 (Tue) 5.48 5.48 5.18 5.18 248,501
16th Jun 2025 (Mon) 5.36 5.46 5.10 5.10 382,237
13th Jun 2025 (Fri) 5.47 5.47 5.01 5.26 114,374
12th Jun 2025 (Thu) 5.60 5.60 5.12 5.395 836,270
11th Jun 2025 (Wed) 5.36 5.39 5.21 5.34 1,465,951
10th Jun 2025 (Tue) 5.26 5.48 5.15 5.15 2,821,862
9th Jun 2025 (Mon) 5.12 5.32 5.10 5.27 1,500,056
6th Jun 2025 (Fri) 5.40 5.40 5.10 5.10 249,296
5th Jun 2025 (Thu) 5.18 5.18 5.10 5.10 142,746
4th Jun 2025 (Wed) 5.68 5.68 5.10 5.10 416,705
3rd Jun 2025 (Tue) 5.20 5.41 5.20 5.27 605,165
2nd Jun 2025 (Mon) 5.48 5.50 5.21 5.21 768,361
30th May 2025 (Fri) 5.40 5.40 5.40 5.40 149,870
29th May 2025 (Thu) 5.48 5.48 5.48 5.48 517,899
28th May 2025 (Wed) 5.39 5.39 5.24 5.24 647,842
27th May 2025 (Tue) 5.40 5.54 5.30 5.37 1,348,650
26th May 2025 (Mon) 5.30 5.30 5.30 5.30 0
23rd May 2025 (Fri) 5.78 5.78 5.30 5.30 110,118
22nd May 2025 (Thu) 5.52 5.52 5.52 5.52 218,961
21st May 2025 (Wed) 5.30 5.36 5.30 5.35 151,051
FTSE 100 Latest
Value9,012.99
Change20.87