Aberdeen New India Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 780.00 | 796.00 | 777.86 | 778.00 | 778.00 | 23,110 |
| 2025-08-13 | 780.00 | 794.00 | 776.00 | 780.00 | 780.00 | 18,744 |
| 2025-08-12 | 784.00 | 796.00 | 776.00 | 784.00 | 784.00 | 18,482 |
| 2025-08-11 | 782.00 | 796.00 | 776.00 | 788.00 | 788.00 | 21,469 |
| 2025-08-08 | 782.00 | 804.00 | 778.00 | 778.00 | 778.00 | 29,394 |
| 2025-08-07 | 780.00 | 800.00 | 780.00 | 790.00 | 790.00 | 63,970 |
| 2025-08-06 | 794.00 | 808.00 | 782.81 | 792.00 | 792.00 | 54,327 |
| 2025-08-05 | 790.00 | 808.00 | 790.00 | 794.00 | 794.00 | 70,840 |
| 2025-08-04 | 796.00 | 808.00 | 788.00 | 794.00 | 794.00 | 51,995 |
| 2025-08-01 | 796.00 | 810.00 | 789.10 | 798.00 | 798.00 | 28,653 |
| 2025-07-31 | 798.00 | 808.00 | 788.00 | 802.00 | 802.00 | 82,412 |
| 2025-07-30 | 798.00 | 818.00 | 792.01 | 794.00 | 794.00 | 33,183 |
| 2025-07-29 | 800.00 | 822.00 | 794.00 | 806.00 | 806.00 | 43,280 |
| 2025-07-28 | 808.00 | 822.00 | 800.00 | 800.00 | 800.00 | 39,292 |
| 2025-07-25 | 804.00 | 830.00 | 801.47 | 806.00 | 806.00 | 33,697 |
| 2025-07-24 | 808.00 | 830.00 | 804.00 | 806.00 | 806.00 | 24,230 |
| 2025-07-23 | 814.00 | 830.00 | 810.24 | 814.00 | 814.00 | 11,087 |
| 2025-07-22 | 814.00 | 824.00 | 802.00 | 812.00 | 812.00 | 23,712 |
| 2025-07-21 | 814.00 | 826.00 | 802.24 | 820.00 | 820.00 | 16,536 |
| 2025-07-18 | 800.00 | 826.00 | 800.00 | 816.00 | 816.00 | 21,028 |
| 2025-07-17 | 820.00 | 824.00 | 802.00 | 824.00 | 824.00 | 19,877 |
| 2025-07-16 | 818.00 | 824.00 | 803.00 | 820.00 | 820.00 | 67,097 |
| 2025-07-15 | 798.00 | 822.00 | 798.00 | 820.00 | 820.00 | 17,588 |
| 2025-07-14 | 804.00 | 818.00 | 800.00 | 808.00 | 808.00 | 16,538 |
| 2025-07-11 | 810.00 | 824.00 | 808.64 | 810.00 | 810.00 | 12,991 |
| 2025-07-10 | 816.00 | 832.00 | 812.00 | 816.00 | 816.00 | 58,164 |
| 2025-07-09 | 818.00 | 821.52 | 808.63 | 818.00 | 818.00 | 68,988 |
| 2025-07-08 | 812.00 | 834.00 | 812.00 | 820.00 | 820.00 | 33,035 |
| 2025-07-07 | 820.00 | 830.00 | 810.00 | 812.00 | 812.00 | 45,515 |
| 2025-07-04 | 814.00 | 834.00 | 814.00 | 820.00 | 820.00 | 8,132 |
| 2025-07-03 | 814.00 | 834.00 | 814.00 | 816.00 | 816.00 | 14,288 |
| 2025-07-02 | 818.00 | 832.00 | 816.04 | 824.00 | 824.00 | 17,213 |
| 2025-07-01 | 828.00 | 832.00 | 818.00 | 826.00 | 826.00 | 33,736 |
| 2025-06-30 | 830.00 | 832.00 | 818.00 | 826.00 | 826.00 | 6,432 |
| 2025-06-27 | 826.00 | 832.00 | 814.24 | 832.00 | 832.00 | 15,815 |
| 2025-06-26 | 818.00 | 826.00 | 815.13 | 824.00 | 824.00 | 13,282 |
| 2025-06-25 | 814.00 | 830.00 | 810.00 | 818.00 | 818.00 | 12,401 |
| 2025-06-24 | 806.00 | 828.00 | 802.00 | 810.00 | 810.00 | 16,493 |
| 2025-06-23 | 808.00 | 828.00 | 802.00 | 808.00 | 808.00 | 6,783 |
| 2025-06-20 | 818.00 | 828.00 | 802.00 | 818.00 | 818.00 | 30,056 |
| 2025-06-19 | 802.00 | 822.00 | 801.50 | 808.00 | 808.00 | 33,707 |
| 2025-06-18 | 802.00 | 820.00 | 794.00 | 804.00 | 804.00 | 23,980 |
| 2025-06-17 | 802.00 | 820.00 | 794.00 | 802.00 | 802.00 | 258,163 |
| 2025-06-16 | 810.00 | 814.00 | 794.00 | 808.00 | 808.00 | 16,723 |
| 2025-06-13 | 806.00 | 810.00 | 790.73 | 802.00 | 802.00 | 17,139 |
| 2025-06-12 | 820.00 | 824.00 | 810.00 | 810.00 | 810.00 | 30,935 |
| 2025-06-11 | 830.00 | 832.00 | 822.00 | 824.00 | 824.00 | 86,342 |
| 2025-06-10 | 824.00 | 830.00 | 808.00 | 824.00 | 824.00 | 65,539 |
| 2025-06-09 | 820.00 | 824.00 | 804.00 | 816.00 | 816.00 | 42,404 |
| 2025-06-06 | 814.00 | 818.00 | 811.00 | 818.00 | 818.00 | 87,815 |
| 2025-06-05 | 806.00 | 816.00 | 797.52 | 810.00 | 810.00 | 29,039 |
| 2025-06-04 | 802.00 | 818.00 | 790.00 | 806.00 | 806.00 | 57,628 |
| 2025-06-03 | 814.00 | 820.00 | 792.22 | 796.00 | 796.00 | 116,482 |
| 2025-06-02 | 800.00 | 808.00 | 786.00 | 802.00 | 802.00 | 48,595 |
| 2025-05-30 | 800.00 | 810.00 | 790.24 | 806.00 | 806.00 | 73,786 |
| 2025-05-29 | 792.00 | 800.00 | 780.37 | 790.00 | 790.00 | 63,542 |
| 2025-05-28 | 788.00 | 790.00 | 766.26 | 788.00 | 788.00 | 59,581 |
| 2025-05-27 | 788.00 | 790.00 | 768.22 | 788.00 | 788.00 | 76,340 |
| 2025-05-23 | 780.00 | 790.00 | 762.22 | 790.00 | 790.00 | 106,410 |
| 2025-05-22 | 776.00 | 790.00 | 769.11 | 784.00 | 784.00 | 63,126 |
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.