Close
Company Search
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
9th Jan 2026 (Fri) 2.19 2.19 2.19 2.19 0
8th Jan 2026 (Thu) 2.235 2.235 2.19 2.19 354,733
7th Jan 2026 (Wed) 2.12 2.12 2.12 2.12 47,987
6th Jan 2026 (Tue) 2.06 2.06 2.06 2.06 852,071
5th Jan 2026 (Mon) 2.00 2.06 2.00 2.06 468,749
2nd Jan 2026 (Fri) 2.28 2.28 2.28 2.28 230,386
1st Jan 2026 (Thu) 2.365 2.365 2.365 2.365 0
31st Dec 2025 (Wed) 2.25 2.365 2.25 2.365 1,028,369
30th Dec 2025 (Tue) 2.25 2.25 2.25 2.25 503,208
29th Dec 2025 (Mon) 2.25 2.25 2.25 2.25 451,254
26th Dec 2025 (Fri) 2.25 2.25 2.25 2.25 0
25th Dec 2025 (Thu) 2.25 2.25 2.25 2.25 0
24th Dec 2025 (Wed) 2.25 2.25 2.25 2.25 435,001
23rd Dec 2025 (Tue) 2.25 2.25 2.25 2.25 60,067
22nd Dec 2025 (Mon) 2.10 2.20 2.10 2.20 540,669
19th Dec 2025 (Fri) 2.10 2.11 2.05 2.05 826,680
18th Dec 2025 (Thu) 2.07 2.07 2.07 2.07 5,906,922
17th Dec 2025 (Wed) 2.00 2.10 1.90 2.01 748,547
16th Dec 2025 (Tue) 2.00 2.065 1.85 2.065 1,412,358
15th Dec 2025 (Mon) 2.00 2.00 1.80 2.00 2,728,573
12th Dec 2025 (Fri) 1.998 2.00 1.998 1.996 1,629,928
11th Dec 2025 (Thu) 1.862 1.944 1.852 1.944 177,319
10th Dec 2025 (Wed) 1.90 1.90 1.90 1.90 326,433
9th Dec 2025 (Tue) 2.25 2.25 1.85 1.85 595,840
8th Dec 2025 (Mon) 1.90 1.956 1.85 1.956 839,322
5th Dec 2025 (Fri) 2.05 2.05 1.80 1.878 916,188
4th Dec 2025 (Thu) 1.90 1.95 1.85 1.90 183,492
3rd Dec 2025 (Wed) 1.90 1.95 1.85 1.90 232,109
2nd Dec 2025 (Tue) 1.904 1.904 1.904 1.904 110,846
1st Dec 2025 (Mon) 1.95 2.05 1.85 1.85 182,105
28th Nov 2025 (Fri) 1.91 2.10 1.90 1.95 1,566,724
27th Nov 2025 (Thu) 1.902 1.902 1.90 1.90 57,337
26th Nov 2025 (Wed) 1.60 2.185 1.60 1.90 1,131,524
25th Nov 2025 (Tue) 2.25 2.25 1.90 2.00 466,501
24th Nov 2025 (Mon) 1.90 1.90 1.60 1.60 196,954
21st Nov 2025 (Fri) 1.902 1.948 1.902 2.10 675,321
20th Nov 2025 (Thu) 1.96 2.005 1.85 2.00 7,948,306
19th Nov 2025 (Wed) 2.35 2.35 2.00 2.00 460,251
18th Nov 2025 (Tue) 2.00 2.06 2.00 2.06 140,630
17th Nov 2025 (Mon) 2.00 2.00 2.00 2.2075 1,615,329
14th Nov 2025 (Fri) 2.01 2.40 2.01 2.20 2,930,901
13th Nov 2025 (Thu) 2.00 2.20 2.00 2.20 2,933,606
12th Nov 2025 (Wed) 1.90 2.105 1.90 2.00 34,124,062
11th Nov 2025 (Tue) 2.02 2.20 2.02 2.045 329,090
10th Nov 2025 (Mon) 2.00 2.06 1.852 2.06 13,855,565
FTSE 100 Latest
Value10,044.69
Change-3.52