Aberdeen New India Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 644.00 | 684.00 | 644.00 | 682.00 | 682.00 | 16,159 |
| 2026-04-30 | 674.00 | 682.00 | 660.40 | 674.00 | 674.00 | 53,812 |
| 2026-04-29 | 682.00 | 684.00 | 664.00 | 680.00 | 680.00 | 103,224 |
| 2026-04-28 | 688.00 | 688.00 | 662.00 | 680.00 | 680.00 | 80,605 |
| 2026-04-27 | 684.00 | 696.00 | 674.00 | 682.00 | 682.00 | 389,179 |
| 2026-04-24 | 700.00 | 700.00 | 674.26 | 676.00 | 676.00 | 73,068 |
| 2026-04-23 | 702.00 | 702.00 | 679.55 | 686.00 | 686.00 | 17,911 |
| 2026-04-22 | 700.00 | 704.00 | 689.26 | 698.00 | 698.00 | 22,483 |
| 2026-04-21 | 690.00 | 704.00 | 690.00 | 704.00 | 704.00 | 70,601 |
| 2026-04-20 | 696.00 | 703.30 | 690.63 | 698.00 | 698.00 | 77,292 |
| 2026-04-17 | 690.00 | 704.00 | 673.84 | 698.00 | 698.00 | 111,783 |
| 2026-04-16 | 690.00 | 692.00 | 670.00 | 690.00 | 690.00 | 79,576 |
| 2026-04-15 | 690.00 | 694.00 | 676.74 | 680.00 | 680.00 | 32,685 |
| 2026-04-14 | 688.00 | 694.00 | 679.60 | 688.00 | 688.00 | 37,931 |
| 2026-04-13 | 682.00 | 690.50 | 668.00 | 686.00 | 686.00 | 56,763 |
| 2026-04-10 | 692.00 | 702.00 | 679.46 | 692.00 | 692.00 | 73,248 |
| 2026-04-09 | 690.00 | 702.00 | 676.80 | 686.00 | 686.00 | 21,615 |
| 2026-04-08 | 678.00 | 704.00 | 662.00 | 696.00 | 696.00 | 70,952 |
| 2026-04-07 | 638.00 | 676.00 | 638.00 | 664.00 | 664.00 | 88,569 |
| 2026-04-02 | 650.00 | 660.00 | 634.05 | 648.00 | 648.00 | 32,846 |
| 2026-04-01 | 668.00 | 668.00 | 636.00 | 648.00 | 648.00 | 89,736 |
| 2026-03-31 | 636.00 | 650.00 | 632.19 | 640.00 | 640.00 | 99,672 |
| 2026-03-30 | 652.00 | 670.00 | 638.00 | 638.00 | 638.00 | 66,654 |
| 2026-03-27 | 672.00 | 672.00 | 650.00 | 652.00 | 652.00 | 17,776 |
| 2026-03-26 | 660.00 | 669.20 | 646.68 | 664.00 | 664.00 | 13,842 |
| 2026-03-25 | 660.00 | 668.00 | 649.28 | 666.00 | 666.00 | 49,751 |
| 2026-03-24 | 656.00 | 670.00 | 644.00 | 644.00 | 644.00 | 39,234 |
| 2026-03-23 | 640.00 | 660.00 | 606.00 | 652.00 | 652.00 | 80,090 |
| 2026-03-20 | 664.00 | 678.00 | 632.00 | 632.00 | 632.00 | 104,414 |
| 2026-03-19 | 660.00 | 686.00 | 660.00 | 664.00 | 664.00 | 91,003 |
| 2026-03-18 | 674.00 | 695.78 | 674.00 | 692.00 | 692.00 | 61,009 |
| 2026-03-17 | 672.00 | 688.00 | 670.00 | 680.00 | 680.00 | 77,602 |
| 2026-03-16 | 664.00 | 676.00 | 658.00 | 676.00 | 676.00 | 314,931 |
| 2026-03-13 | 680.00 | 704.00 | 652.26 | 678.00 | 678.00 | 50,218 |
| 2026-03-12 | 680.00 | 696.00 | 668.00 | 682.00 | 682.00 | 90,775 |
| 2026-03-11 | 696.00 | 722.00 | 688.00 | 688.00 | 688.00 | 42,141 |
| 2026-03-10 | 684.00 | 717.04 | 672.00 | 698.00 | 698.00 | 63,702 |
| 2026-03-09 | 696.00 | 721.74 | 666.00 | 696.00 | 696.00 | 88,678 |
| 2026-03-06 | 714.00 | 736.00 | 706.50 | 718.00 | 718.00 | 32,272 |
| 2026-03-05 | 720.00 | 744.00 | 700.00 | 722.00 | 722.00 | 49,213 |
| 2026-03-04 | 704.00 | 730.00 | 686.26 | 720.00 | 720.00 | 56,806 |
| 2026-03-03 | 722.00 | 728.77 | 704.00 | 714.00 | 714.00 | 111,059 |
| 2026-03-02 | 722.00 | 728.00 | 720.00 | 722.00 | 722.00 | 37,513 |
| 2026-02-27 | 734.00 | 756.00 | 732.00 | 734.00 | 734.00 | 21,040 |
| 2026-02-26 | 740.00 | 756.00 | 736.00 | 742.00 | 742.00 | 91,891 |
| 2026-02-25 | 750.00 | 758.00 | 732.00 | 750.00 | 750.00 | 19,510 |
| 2026-02-24 | 738.00 | 756.00 | 734.00 | 736.00 | 736.00 | 35,269 |
| 2026-02-23 | 742.00 | 760.00 | 732.00 | 744.00 | 744.00 | 37,058 |
| 2026-02-20 | 742.00 | 758.00 | 734.40 | 746.00 | 746.00 | 69,740 |
| 2026-02-19 | 734.00 | 758.00 | 734.00 | 744.00 | 744.00 | 652,722 |
| 2026-02-18 | 748.00 | 758.00 | 736.64 | 752.00 | 752.00 | 563,903 |
| 2026-02-17 | 748.00 | 758.00 | 744.00 | 752.00 | 752.00 | 43,949 |
| 2026-02-16 | 740.00 | 744.00 | 735.23 | 740.00 | 740.00 | 64,390 |
| 2026-02-13 | 748.00 | 758.00 | 736.00 | 736.00 | 736.00 | 75,260 |
| 2026-02-12 | 750.00 | 772.00 | 744.00 | 748.00 | 748.00 | 87,840 |
| 2026-02-11 | 752.00 | 772.00 | 744.63 | 754.00 | 754.00 | 110,658 |
| 2026-02-10 | 756.00 | 770.00 | 753.10 | 758.00 | 758.00 | 62,161 |
| 2026-02-09 | 748.00 | 768.00 | 748.00 | 764.00 | 764.00 | 66,543 |
| 2026-02-06 | 750.00 | 768.00 | 749.05 | 756.00 | 756.00 | 65,169 |
| 2026-02-05 | 744.00 | 768.00 | 740.01 | 750.00 | 750.00 | 61,879 |
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.