Aberdeen New India Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 746.00 | 752.76 | 738.75 | 752.00 | 752.00 | 148,680 |
| 2026-02-03 | 738.00 | 748.00 | 714.00 | 748.00 | 748.00 | 71,112 |
| 2026-02-02 | 700.00 | 720.00 | 696.00 | 718.00 | 718.00 | 53,505 |
| 2026-01-30 | 708.00 | 716.00 | 684.00 | 716.00 | 716.00 | 69,442 |
| 2026-01-29 | 704.00 | 713.20 | 701.00 | 710.00 | 710.00 | 111,088 |
| 2026-01-28 | 706.00 | 712.00 | 702.96 | 708.00 | 708.00 | 119,169 |
| 2026-01-27 | 708.00 | 714.00 | 698.43 | 704.00 | 704.00 | 257,068 |
| 2026-01-26 | 710.00 | 712.00 | 698.00 | 708.00 | 708.00 | 408,183 |
| 2026-01-23 | 728.00 | 748.00 | 708.00 | 712.00 | 712.00 | 66,958 |
| 2026-01-22 | 730.00 | 740.00 | 728.00 | 730.00 | 730.00 | 305,911 |
| 2026-01-21 | 732.00 | 754.00 | 726.16 | 732.00 | 732.00 | 426,059 |
| 2026-01-20 | 742.00 | 758.00 | 730.66 | 734.00 | 734.00 | 65,678 |
| 2026-01-19 | 756.00 | 765.05 | 748.00 | 756.00 | 756.00 | 35,081 |
| 2026-01-16 | 760.00 | 776.00 | 750.00 | 762.00 | 762.00 | 864,955 |
| 2026-01-15 | 764.00 | 776.00 | 756.00 | 758.00 | 758.00 | 54,655 |
| 2026-01-14 | 764.00 | 776.00 | 753.17 | 756.00 | 756.00 | 124,723 |
| 2026-01-13 | 764.00 | 776.00 | 758.00 | 762.00 | 762.00 | 29,390 |
| 2026-01-12 | 764.00 | 784.00 | 754.00 | 756.00 | 756.00 | 327,590 |
| 2026-01-09 | 772.00 | 792.00 | 762.00 | 768.00 | 768.00 | 83,266 |
| 2026-01-08 | 776.00 | 790.00 | 769.34 | 774.00 | 774.00 | 138,291 |
| 2026-01-07 | 780.00 | 784.00 | 776.00 | 784.00 | 784.00 | 619,698 |
| 2026-01-06 | 790.00 | 790.00 | 774.64 | 778.00 | 778.00 | 65,248 |
| 2026-01-05 | 784.00 | 790.00 | 770.00 | 784.00 | 784.00 | 20,990 |
| 2026-01-02 | 784.00 | 790.00 | 780.00 | 786.00 | 786.00 | 16,360 |
| 2025-12-31 | 780.00 | 788.00 | 771.09 | 784.00 | 784.00 | 5,308 |
| 2025-12-30 | 772.00 | 780.00 | 772.00 | 774.00 | 774.00 | 45,387 |
| 2025-12-29 | 772.00 | 788.00 | 772.00 | 774.00 | 774.00 | 27,865 |
| 2025-12-24 | 778.35 | 790.00 | 772.80 | 779.00 | 779.00 | 8,444 |
| 2025-12-23 | 782.00 | 792.00 | 778.00 | 782.00 | 782.00 | 48,662 |
| 2025-12-22 | 788.00 | 790.00 | 770.80 | 786.00 | 786.00 | 53,613 |
| 2025-12-19 | 768.00 | 780.00 | 768.00 | 774.00 | 774.00 | 109,107 |
| 2025-12-18 | 770.00 | 780.00 | 770.00 | 780.00 | 780.00 | 11,567 |
| 2025-12-17 | 772.00 | 780.00 | 766.70 | 770.00 | 770.00 | 57,442 |
| 2025-12-16 | 768.00 | 778.00 | 764.00 | 764.00 | 764.00 | 12,967 |
| 2025-12-15 | 772.00 | 776.00 | 767.84 | 768.00 | 768.00 | 53,411 |
| 2025-12-12 | 774.00 | 778.00 | 765.66 | 774.00 | 774.00 | 40,147 |
| 2025-12-11 | 772.00 | 778.00 | 762.00 | 772.00 | 772.00 | 87,409 |
| 2025-12-10 | 776.00 | 784.00 | 772.00 | 778.00 | 778.00 | 8,314 |
| 2025-12-09 | 780.00 | 782.00 | 772.55 | 780.00 | 780.00 | 56,202 |
| 2025-12-08 | 778.00 | 783.36 | 768.00 | 782.00 | 782.00 | 55,037 |
| 2025-12-05 | 788.00 | 802.00 | 778.00 | 778.00 | 778.00 | 8,875 |
| 2025-12-04 | 788.00 | 806.00 | 788.00 | 792.00 | 792.00 | 86,677 |
| 2025-12-03 | 800.00 | 810.00 | 790.00 | 790.00 | 790.00 | 19,539 |
| 2025-12-02 | 798.00 | 814.00 | 795.51 | 798.00 | 798.00 | 10,288 |
| 2025-12-01 | 800.00 | 814.00 | 798.00 | 800.00 | 800.00 | 12,808 |
| 2025-11-28 | 800.00 | 807.44 | 800.00 | 800.00 | 800.00 | 39,473 |
| 2025-11-27 | 802.00 | 808.00 | 798.03 | 806.00 | 806.00 | 51,738 |
| 2025-11-26 | 802.00 | 814.00 | 798.00 | 804.00 | 804.00 | 19,525 |
| 2025-11-25 | 796.00 | 816.00 | 796.00 | 796.00 | 796.00 | 19,548 |
| 2025-11-24 | 806.00 | 814.00 | 799.01 | 808.00 | 808.00 | 40,039 |
| 2025-11-21 | 804.00 | 814.19 | 800.00 | 808.00 | 808.00 | 53,469 |
| 2025-11-20 | 810.00 | 820.00 | 799.94 | 820.00 | 820.00 | 54,779 |
| 2025-11-19 | 806.00 | 808.00 | 796.99 | 808.00 | 808.00 | 34,638 |
| 2025-11-18 | 804.00 | 806.00 | 792.00 | 806.00 | 806.00 | 35,731 |
| 2025-11-17 | 802.00 | 808.00 | 794.85 | 808.00 | 808.00 | 47,177 |
| 2025-11-14 | 798.00 | 808.00 | 792.00 | 796.00 | 796.00 | 92,154 |
| 2025-11-13 | 802.00 | 810.00 | 800.00 | 806.00 | 806.00 | 44,717 |
| 2025-11-12 | 804.00 | 806.00 | 794.00 | 804.00 | 804.00 | 53,440 |
| 2025-11-11 | 802.00 | 810.00 | 798.16 | 804.00 | 804.00 | 84,797 |
| 2025-11-10 | 798.00 | 806.00 | 792.00 | 800.00 | 800.00 | 60,877 |
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.