Aberdeen New India Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 714.00 | 720.00 | 704.00 | 720.00 | 720.00 | 25,855 |
| 2026-07-27 | 710.00 | 720.00 | 703.00 | 720.00 | 720.00 | 66,272 |
| 2026-07-24 | 700.00 | 708.00 | 690.00 | 708.00 | 708.00 | 42,124 |
| 2026-07-23 | 704.00 | 716.00 | 694.52 | 704.00 | 704.00 | 101,811 |
| 2026-07-22 | 700.00 | 706.00 | 700.00 | 706.00 | 706.00 | 210,071 |
| 2026-07-21 | 706.00 | 712.00 | 700.00 | 708.00 | 708.00 | 454,317 |
| 2026-07-20 | 710.00 | 719.04 | 698.00 | 712.00 | 712.00 | 53,049 |
| 2026-07-17 | 712.00 | 728.00 | 710.00 | 714.00 | 714.00 | 9,269 |
| 2026-07-16 | 714.00 | 728.00 | 712.00 | 712.00 | 712.00 | 21,748 |
| 2026-07-15 | 716.00 | 728.00 | 714.00 | 714.00 | 714.00 | 27,883 |
| 2026-07-14 | 718.00 | 721.84 | 712.00 | 712.00 | 712.00 | 15,169 |
| 2026-07-13 | 714.00 | 730.00 | 706.98 | 724.00 | 724.00 | 68,712 |
| 2026-07-10 | 716.00 | 718.00 | 712.00 | 718.00 | 718.00 | 7,989 |
| 2026-07-09 | 708.00 | 718.00 | 708.00 | 712.00 | 712.00 | 23,190 |
| 2026-07-08 | 714.00 | 714.00 | 702.00 | 712.00 | 712.00 | 54,178 |
| 2026-07-07 | 716.00 | 724.00 | 708.00 | 718.00 | 718.00 | 99,697 |
| 2026-07-06 | 720.00 | 728.00 | 712.16 | 720.00 | 720.00 | 170,858 |
| 2026-07-03 | 716.00 | 728.00 | 708.00 | 712.00 | 712.00 | 42,565 |
| 2026-07-02 | 720.00 | 726.00 | 714.50 | 716.00 | 716.00 | 35,606 |
| 2026-07-01 | 718.00 | 730.00 | 717.80 | 718.00 | 718.00 | 18,093 |
| 2026-06-30 | 720.00 | 730.00 | 718.00 | 718.00 | 718.00 | 15,420 |
| 2026-06-29 | 720.00 | 728.00 | 712.00 | 722.00 | 722.00 | 774,867 |
| 2026-06-26 | 718.00 | 726.24 | 717.10 | 726.00 | 726.00 | 21,047 |
| 2026-06-25 | 716.00 | 734.00 | 716.00 | 724.00 | 724.00 | 65,968 |
| 2026-06-24 | 704.00 | 730.00 | 704.00 | 722.00 | 722.00 | 121,631 |
| 2026-06-23 | 712.00 | 720.00 | 710.00 | 718.00 | 718.00 | 35,709 |
| 2026-06-22 | 710.00 | 727.66 | 710.00 | 726.00 | 726.00 | 224,920 |
| 2026-06-19 | 700.00 | 726.00 | 700.00 | 726.00 | 726.00 | 83,995 |
| 2026-06-18 | 710.00 | 720.00 | 684.00 | 720.00 | 720.00 | 56,193 |
| 2026-06-17 | 700.00 | 707.00 | 691.90 | 704.00 | 704.00 | 39,650 |
| 2026-06-16 | 696.00 | 700.00 | 691.00 | 698.00 | 698.00 | 114,307 |
| 2026-06-15 | 684.00 | 700.00 | 679.95 | 698.00 | 698.00 | 56,946 |
| 2026-06-12 | 682.00 | 686.00 | 661.20 | 676.00 | 676.00 | 143,164 |
| 2026-06-11 | 660.00 | 672.00 | 658.00 | 666.00 | 666.00 | 61,985 |
| 2026-06-10 | 668.00 | 674.00 | 659.36 | 674.00 | 674.00 | 82,297 |
| 2026-06-09 | 654.00 | 672.00 | 654.00 | 662.00 | 662.00 | 71,024 |
| 2026-06-08 | 658.00 | 668.00 | 650.00 | 664.00 | 664.00 | 42,455 |
| 2026-06-05 | 672.00 | 674.00 | 654.00 | 664.00 | 664.00 | 213,029 |
| 2026-06-04 | 664.00 | 670.00 | 650.90 | 664.00 | 664.00 | 88,962 |
| 2026-06-03 | 664.00 | 678.00 | 662.00 | 666.00 | 666.00 | 37,844 |
| 2026-06-02 | 672.00 | 680.00 | 666.00 | 666.00 | 666.00 | 44,779 |
| 2026-06-01 | 672.00 | 688.00 | 670.00 | 670.00 | 670.00 | 25,465 |
| 2026-05-29 | 678.00 | 690.00 | 670.00 | 678.00 | 678.00 | 75,822 |
| 2026-05-28 | 676.00 | 690.00 | 672.00 | 678.00 | 678.00 | 32,533 |
| 2026-05-27 | 686.00 | 690.00 | 672.00 | 680.00 | 680.00 | 76,086 |
| 2026-05-26 | 688.00 | 690.00 | 672.00 | 678.00 | 678.00 | 43,074 |
| 2026-05-22 | 674.00 | 684.00 | 658.00 | 684.00 | 684.00 | 75,089 |
| 2026-05-21 | 670.00 | 674.00 | 653.00 | 662.00 | 662.00 | 89,395 |
| 2026-05-20 | 658.00 | 672.00 | 653.22 | 660.00 | 660.00 | 178,442 |
| 2026-05-19 | 680.00 | 680.00 | 653.08 | 658.00 | 658.00 | 53,006 |
| 2026-05-18 | 662.00 | 678.00 | 656.50 | 663.92 | 663.92 | 103,286 |
| 2026-05-15 | 664.00 | 680.00 | 650.00 | 664.00 | 664.00 | 210,017 |
| 2026-05-14 | 662.00 | 678.00 | 657.50 | 664.00 | 664.00 | 366,041 |
| 2026-05-13 | 668.00 | 680.00 | 662.55 | 664.00 | 664.00 | 36,777 |
| 2026-05-12 | 672.00 | 688.00 | 650.00 | 666.00 | 666.00 | 59,215 |
| 2026-05-11 | 678.00 | 698.00 | 666.00 | 674.00 | 674.00 | 81,232 |
| 2026-05-08 | 680.00 | 690.00 | 680.00 | 684.00 | 684.00 | 63,425 |
| 2026-05-07 | 690.00 | 690.08 | 678.67 | 686.00 | 686.00 | 113,181 |
| 2026-05-06 | 676.00 | 683.32 | 660.32 | 682.00 | 682.00 | 213,001 |
| 2026-05-05 | 674.00 | 678.00 | 665.27 | 674.00 | 674.00 | 57,374 |
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.