- Share Prices
Abrdn New India Investment Trust PLC (ANII)
798.44p-1.56 (-0.20%)06 Nov 2025, 10:43
Abrdn New India Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|
| Nov 5, 2025 | 800.00p | 802.00p | 786.00p | 800.00p | 196,488 |
| Nov 4, 2025 | 800.00p | 802.00p | 786.00p | 796.00p | 88,404 |
| Nov 3, 2025 | 802.00p | 810.00p | 792.00p | 802.00p | 94,758 |
| Oct 31, 2025 | 800.00p | 810.00p | 796.00p | 804.00p | 67,774 |
| Oct 30, 2025 | 804.00p | 812.00p | 795.33p | 804.00p | 68,888 |
| Oct 29, 2025 | 804.00p | 808.00p | 795.83p | 804.00p | 92,437 |
| Oct 28, 2025 | 800.00p | 808.00p | 794.64p | 800.00p | 67,376 |
| Oct 27, 2025 | 806.00p | 806.00p | 792.00p | 806.00p | 107,284 |
| Oct 24, 2025 | 810.00p | 810.00p | 788.00p | 806.00p | 38,213 |
| Oct 23, 2025 | 804.00p | 810.00p | 798.00p | 802.00p | 30,364 |
| Oct 22, 2025 | 800.00p | 810.00p | 796.71p | 806.00p | 50,260 |
| Oct 21, 2025 | 794.00p | 800.00p | 786.00p | 798.00p | 50,027 |
| Oct 20, 2025 | 790.00p | 796.00p | 782.00p | 794.00p | 37,126 |
| Oct 17, 2025 | 790.00p | 800.00p | 782.00p | 796.00p | 78,387 |
| Oct 16, 2025 | 798.00p | 798.00p | 792.00p | 794.00p | 98,130 |
| Oct 15, 2025 | 778.00p | 796.00p | 778.00p | 794.00p | 85,175 |
| Oct 14, 2025 | 788.00p | 792.00p | 785.00p | 790.00p | 41,733 |
| Oct 13, 2025 | 786.00p | 793.40p | 783.48p | 792.00p | 80,369 |
| Oct 10, 2025 | 782.00p | 792.00p | 778.51p | 788.00p | 141,729 |
| Oct 9, 2025 | 780.00p | 782.00p | 774.00p | 782.00p | 50,299 |
| Oct 8, 2025 | 778.00p | 778.00p | 768.00p | 776.00p | 61,298 |
| Oct 7, 2025 | 778.00p | 780.00p | 770.00p | 772.00p | 73,428 |
| Oct 6, 2025 | 770.00p | 784.00p | 762.00p | 774.00p | 71,475 |
| Oct 3, 2025 | 766.00p | 782.00p | 761.36p | 768.00p | 95,658 |
| Oct 2, 2025 | 762.00p | 770.00p | 758.00p | 770.00p | 56,305 |
| Oct 1, 2025 | 766.00p | 766.00p | 754.00p | 762.00p | 30,578 |
| Sep 30, 2025 | 758.00p | 764.00p | 754.00p | 764.00p | 101,316 |
| Sep 29, 2025 | 768.00p | 788.00p | 760.00p | 762.00p | 22,496 |
| Sep 26, 2025 | 790.00p | 790.00p | 764.00p | 768.00p | 21,137 |
| Sep 25, 2025 | 778.00p | 790.00p | 772.00p | 780.00p | 66,320 |
| Sep 24, 2025 | 780.00p | 790.00p | 774.63p | 780.00p | 94,777 |
| Sep 23, 2025 | 786.00p | 806.00p | 780.40p | 784.00p | 69,687 |
| Sep 22, 2025 | 796.00p | 806.00p | 788.00p | 792.00p | 52,919 |
| Sep 19, 2025 | 796.00p | 804.00p | 784.94p | 800.00p | 90,115 |
| Sep 18, 2025 | 792.00p | 804.00p | 782.00p | 798.00p | 61,548 |
| Sep 17, 2025 | 788.00p | 802.00p | 778.26p | 794.00p | 203,544 |
| Sep 16, 2025 | 786.00p | 802.00p | 776.00p | 786.00p | 161,965 |
| Sep 15, 2025 | 786.00p | 802.00p | 780.06p | 786.00p | 79,804 |
| Sep 12, 2025 | 786.00p | 802.00p | 785.68p | 786.00p | 9,775 |
| Sep 11, 2025 | 786.00p | 802.00p | 778.00p | 788.00p | 13,264 |
| Sep 10, 2025 | 784.00p | 802.00p | 784.00p | 788.00p | 29,614 |
| Sep 9, 2025 | 788.00p | 802.00p | 782.00p | 788.00p | 59,653 |
| Sep 8, 2025 | 790.00p | 798.00p | 774.00p | 790.00p | 18,088 |
| Sep 5, 2025 | 788.00p | 800.00p | 776.00p | 783.00p | 33,015 |
| Sep 4, 2025 | 788.00p | 800.00p | 783.88p | 786.00p | 79,153 |
| Sep 3, 2025 | 782.00p | 792.00p | 774.00p | 788.00p | 54,689 |
| Sep 2, 2025 | 786.00p | 798.00p | 772.82p | 784.00p | 93,669 |
| Sep 1, 2025 | 776.00p | 788.00p | 772.00p | 784.00p | 66,196 |
| Aug 29, 2025 | 780.00p | 800.00p | 774.92p | 778.00p | 25,313 |
| Aug 28, 2025 | 788.00p | 808.00p | 782.63p | 784.00p | 25,580 |