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
30th Jan 2026 (Fri) 1.84 2.00 1.84 1.99 1,295,633
29th Jan 2026 (Thu) 1.75 1.80 1.75 1.80 194,524
28th Jan 2026 (Wed) 1.80 1.942 1.80 2.065 809,841
27th Jan 2026 (Tue) 1.82 1.82 1.82 1.82 177,222
26th Jan 2026 (Mon) 1.822 2.00 1.822 1.911 404,221
23rd Jan 2026 (Fri) 1.752 1.85 1.752 1.85 2,316,194
22nd Jan 2026 (Thu) 1.752 1.752 1.75 1.75 181,883
21st Jan 2026 (Wed) 2.00 2.00 2.00 2.00 89,241
20th Jan 2026 (Tue) 2.00 2.00 2.00 2.00 36,942,325
19th Jan 2026 (Mon) 2.00 2.00 2.00 2.00 112,293
16th Jan 2026 (Fri) 2.00 2.00 2.00 2.00 419,112
15th Jan 2026 (Thu) 2.10 2.10 2.10 2.10 192,383
14th Jan 2026 (Wed) 2.15 2.15 2.00 2.00 370,059
13th Jan 2026 (Tue) 1.998 2.05 1.998 2.05 5,218,257
12th Jan 2026 (Mon) 1.80 2.185 1.80 2.185 796,074
9th Jan 2026 (Fri) 2.19 2.19 2.19 2.19 2,814,065
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
FTSE 100 Latest
Value10,223.54
Change51.78