Aberdeen New India Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 663.80 | 700.00 | 660.00 | 698.00 | 698.00 | 81,402 |
| 2026-10-19 | 702.00 | 704.00 | 689.92 | 700.00 | 700.00 | 45,395 |
| 2026-10-16 | 700.00 | 706.00 | 697.10 | 706.00 | 706.00 | 81,739 |
| 2026-10-15 | 700.00 | 710.00 | 690.16 | 710.00 | 710.00 | 53,049 |
| 2026-10-14 | 694.00 | 714.00 | 694.00 | 707.00 | 707.00 | 3,609 |
| 2026-10-13 | 704.00 | 708.00 | 686.18 | 708.00 | 708.00 | 30,345 |
| 2026-10-12 | 692.00 | 702.00 | 676.00 | 696.00 | 696.00 | 59,281 |
| 2026-10-09 | 688.00 | 694.00 | 676.00 | 692.00 | 692.00 | 7,012 |
| 2026-10-08 | 688.00 | 698.00 | 680.12 | 688.00 | 688.00 | 56,230 |
| 2026-10-07 | 692.00 | 698.00 | 688.50 | 696.00 | 696.00 | 30,754 |
| 2026-10-06 | 684.00 | 698.00 | 684.00 | 692.00 | 692.00 | 277,310 |
| 2026-10-05 | 686.00 | 702.00 | 686.00 | 690.00 | 690.00 | 60,258 |
| 2026-10-02 | 698.00 | 706.00 | 686.00 | 690.00 | 690.00 | 96,193 |
| 2026-10-01 | 690.00 | 706.00 | 688.10 | 696.00 | 696.00 | 75,096 |
| 2026-09-30 | 702.00 | 704.00 | 692.00 | 696.00 | 696.00 | 136,578 |
| 2026-09-29 | 704.00 | 718.00 | 684.90 | 696.00 | 696.00 | 61,092 |
| 2026-09-28 | 708.00 | 724.00 | 702.00 | 702.00 | 702.00 | 51,098 |
| 2026-09-25 | 712.00 | 728.00 | 712.00 | 716.00 | 716.00 | 12,305 |
| 2026-09-24 | 716.00 | 736.00 | 714.00 | 730.00 | 730.00 | 10,883 |
| 2026-09-23 | 710.00 | 724.00 | 710.00 | 724.00 | 724.00 | 24,246 |
| 2026-09-22 | 710.00 | 718.40 | 705.51 | 718.00 | 718.00 | 55,913 |
| 2026-09-21 | 702.00 | 720.00 | 702.00 | 720.00 | 720.00 | 25,250 |
| 2026-09-18 | 702.00 | 716.00 | 702.00 | 716.00 | 716.00 | 52,957 |
| 2026-09-17 | 702.00 | 718.00 | 686.23 | 702.00 | 702.00 | 13,796 |
| 2026-09-16 | 698.00 | 712.00 | 698.00 | 700.00 | 700.00 | 22,472 |
| 2026-09-15 | 702.00 | 714.00 | 698.00 | 702.00 | 702.00 | 108,885 |
| 2026-09-14 | 710.00 | 720.00 | 698.00 | 710.00 | 710.00 | 33,488 |
| 2026-09-11 | 708.00 | 720.00 | 701.44 | 710.00 | 710.00 | 31,864 |
| 2026-09-10 | 712.00 | 726.00 | 708.00 | 714.00 | 714.00 | 28,860 |
| 2026-09-09 | 716.00 | 730.00 | 712.00 | 712.00 | 712.00 | 27,275 |
| 2026-09-08 | 720.00 | 732.00 | 716.00 | 716.00 | 716.00 | 16,246 |
| 2026-09-07 | 722.00 | 736.00 | 705.41 | 724.00 | 724.00 | 31,991 |
| 2026-09-04 | 722.00 | 736.00 | 722.00 | 726.00 | 726.00 | 52,012 |
| 2026-09-03 | 720.00 | 728.00 | 716.00 | 728.00 | 728.00 | 42,087 |
| 2026-09-02 | 720.00 | 728.00 | 716.00 | 726.00 | 726.00 | 76,114 |
| 2026-09-01 | 720.00 | 731.84 | 716.00 | 726.00 | 726.00 | 39,196 |
| 2026-08-28 | 726.00 | 730.00 | 717.20 | 726.00 | 726.00 | 4,274 |
| 2026-08-27 | 718.00 | 732.00 | 718.00 | 718.00 | 718.00 | 6,922 |
| 2026-08-26 | 720.00 | 732.00 | 720.00 | 724.00 | 724.00 | 30,828 |
| 2026-08-25 | 736.00 | 736.00 | 716.00 | 726.00 | 726.00 | 27,563 |
| 2026-08-24 | 736.00 | 736.00 | 720.00 | 720.00 | 720.00 | 43,451 |
| 2026-08-21 | 722.00 | 726.00 | 714.96 | 726.00 | 726.00 | 12,935 |
| 2026-08-20 | 718.00 | 732.00 | 714.00 | 720.00 | 720.00 | 37,671 |
| 2026-08-19 | 718.00 | 732.00 | 718.00 | 720.00 | 720.00 | 53,541 |
| 2026-08-18 | 720.00 | 730.88 | 718.00 | 724.00 | 724.00 | 50,256 |
| 2026-08-17 | 722.00 | 738.00 | 716.30 | 724.00 | 724.00 | 12,898 |
| 2026-08-14 | 728.00 | 734.00 | 722.00 | 726.00 | 726.00 | 10,554 |
| 2026-08-13 | 728.00 | 742.00 | 724.23 | 732.00 | 732.00 | 17,757 |
| 2026-08-12 | 726.00 | 742.00 | 726.00 | 732.00 | 732.00 | 17,718 |
| 2026-08-11 | 730.00 | 740.00 | 728.00 | 732.00 | 732.00 | 32,067 |
| 2026-08-10 | 734.00 | 748.00 | 730.00 | 734.00 | 734.00 | 24,914 |
| 2026-08-07 | 734.00 | 748.00 | 728.00 | 738.00 | 738.00 | 5,302 |
| 2026-08-06 | 730.00 | 748.00 | 716.08 | 738.00 | 738.00 | 30,541 |
| 2026-08-05 | 732.00 | 742.00 | 722.00 | 742.00 | 742.00 | 29,138 |
| 2026-08-04 | 730.00 | 738.00 | 724.00 | 738.00 | 738.00 | 76,019 |
| 2026-08-03 | 732.00 | 738.00 | 726.06 | 728.00 | 728.00 | 21,867 |
| 2026-07-31 | 720.00 | 732.00 | 716.00 | 730.00 | 730.00 | 35,992 |
| 2026-07-30 | 718.00 | 724.00 | 718.00 | 724.00 | 724.00 | 25,213 |
| 2026-07-29 | 716.00 | 724.00 | 714.00 | 724.00 | 724.00 | 57,217 |
| 2026-07-28 | 714.00 | 720.00 | 704.00 | 720.00 | 720.00 | 25,855 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-10-01 | 0.0100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.