Aberdeen New India Investment Trust PLC (LON:ANII)
London · Delayed Price · Currency is GBP · Price in GBX 804.00
+14.00 (1.77%)
Aug 8, 2025, 8:43 AM BST
LON:ANII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 780.00 | 800.00 | 780.00 | 790.00 | 790.00 | -0.25% | 50,971 |
| Aug 6, 2025 | 808.00 | 808.00 | 782.81 | 792.00 | 792.00 | -0.25% | 54,328 |
| Aug 5, 2025 | 793.00 | 808.00 | 790.00 | 794.00 | 794.00 | - | 70,840 |
| Aug 4, 2025 | 799.23 | 808.00 | 788.00 | 794.00 | 794.00 | -0.50% | 51,995 |
| Aug 1, 2025 | 789.10 | 810.00 | 789.10 | 798.00 | 798.00 | -0.50% | 28,653 |
| Jul 31, 2025 | 796.80 | 808.00 | 788.00 | 802.00 | 802.00 | 1.01% | 82,412 |
| Jul 30, 2025 | 818.00 | 818.00 | 792.01 | 794.00 | 794.00 | -1.49% | 33,183 |
| Jul 29, 2025 | 800.00 | 822.00 | 794.00 | 806.00 | 806.00 | 0.75% | 43,280 |
| Jul 28, 2025 | 804.46 | 822.00 | 800.00 | 800.00 | 800.00 | -0.74% | 39,292 |
| Jul 25, 2025 | 830.00 | 830.00 | 801.47 | 806.00 | 806.00 | - | 33,699 |
| Jul 24, 2025 | 826.00 | 830.00 | 804.00 | 806.00 | 806.00 | -0.98% | 24,231 |
| Jul 23, 2025 | 830.00 | 830.00 | 810.24 | 814.00 | 814.00 | 0.25% | 11,087 |
| Jul 22, 2025 | 820.00 | 824.00 | 802.00 | 812.00 | 812.00 | -0.98% | 23,712 |
| Jul 21, 2025 | 819.62 | 826.00 | 802.24 | 820.00 | 820.00 | 0.49% | 16,536 |
| Jul 18, 2025 | 800.00 | 826.00 | 800.00 | 816.00 | 816.00 | -0.97% | 21,028 |
| Jul 17, 2025 | 813.00 | 824.00 | 802.00 | 824.00 | 824.00 | 0.49% | 19,878 |
| Jul 16, 2025 | 810.24 | 824.00 | 803.00 | 820.00 | 820.00 | - | 67,097 |
| Jul 15, 2025 | 798.00 | 822.00 | 798.00 | 820.00 | 820.00 | 1.49% | 17,588 |
| Jul 14, 2025 | 804.00 | 818.00 | 800.00 | 808.00 | 808.00 | -0.25% | 16,538 |
| Jul 11, 2025 | 810.00 | 824.00 | 808.64 | 810.00 | 810.00 | -0.74% | 12,991 |
| Jul 10, 2025 | 820.56 | 832.00 | 812.00 | 816.00 | 816.00 | -0.24% | 58,166 |
| Jul 9, 2025 | 821.52 | 821.52 | 808.63 | 818.00 | 818.00 | -0.24% | 68,988 |
| Jul 8, 2025 | 816.00 | 834.00 | 812.00 | 820.00 | 820.00 | 0.99% | 33,035 |
| Jul 7, 2025 | 812.24 | 830.00 | 810.00 | 812.00 | 812.00 | -0.98% | 45,516 |
| Jul 4, 2025 | 825.70 | 834.00 | 814.00 | 820.00 | 820.00 | 0.49% | 8,132 |
| Jul 3, 2025 | 817.48 | 834.00 | 814.00 | 816.00 | 816.00 | -0.97% | 14,289 |
| Jul 2, 2025 | 818.00 | 832.00 | 816.04 | 824.00 | 824.00 | -0.24% | 17,213 |
| Jul 1, 2025 | 818.14 | 832.00 | 818.00 | 826.00 | 826.00 | - | 33,736 |
| Jun 30, 2025 | 824.72 | 832.00 | 818.00 | 826.00 | 826.00 | -0.72% | 6,432 |
| Jun 27, 2025 | 814.24 | 832.00 | 814.24 | 832.00 | 832.00 | 0.97% | 15,817 |
| Jun 26, 2025 | 818.00 | 826.00 | 815.13 | 824.00 | 824.00 | 0.73% | 13,282 |
| Jun 25, 2025 | 814.00 | 830.00 | 810.00 | 818.00 | 818.00 | 0.99% | 12,401 |
| Jun 24, 2025 | 802.00 | 828.00 | 802.00 | 810.00 | 810.00 | 0.25% | 16,493 |
| Jun 23, 2025 | 821.56 | 828.00 | 802.00 | 808.00 | 808.00 | -1.22% | 6,784 |
| Jun 20, 2025 | 804.80 | 828.00 | 802.00 | 818.00 | 818.00 | 1.24% | 30,056 |
| Jun 19, 2025 | 801.50 | 822.00 | 801.50 | 808.00 | 808.00 | 0.50% | 33,707 |
| Jun 18, 2025 | 807.00 | 820.00 | 794.00 | 804.00 | 804.00 | 0.25% | 23,980 |
| Jun 17, 2025 | 805.00 | 820.00 | 794.00 | 802.00 | 802.00 | -0.74% | 258,163 |
| Jun 16, 2025 | 800.78 | 814.00 | 794.00 | 808.00 | 808.00 | 0.75% | 16,723 |
| Jun 13, 2025 | 809.51 | 810.00 | 790.73 | 802.00 | 802.00 | -0.99% | 17,139 |
| Jun 12, 2025 | 820.00 | 824.00 | 810.00 | 810.00 | 810.00 | -1.70% | 30,937 |
| Jun 11, 2025 | 823.62 | 832.00 | 822.00 | 824.00 | 824.00 | - | 86,342 |
| Jun 10, 2025 | 808.00 | 830.00 | 808.00 | 824.00 | 824.00 | 0.98% | 65,539 |
| Jun 9, 2025 | 815.61 | 824.00 | 804.00 | 816.00 | 816.00 | -0.24% | 87,816 |
| Jun 6, 2025 | 812.00 | 818.00 | 811.00 | 818.00 | 818.00 | 0.99% | 87,816 |
| Jun 5, 2025 | 805.00 | 816.00 | 797.52 | 810.00 | 810.00 | 0.50% | 29,039 |
| Jun 4, 2025 | 798.06 | 818.00 | 790.00 | 806.00 | 806.00 | 1.26% | 57,628 |
| Jun 3, 2025 | 814.00 | 820.00 | 792.22 | 796.00 | 796.00 | -0.75% | 116,482 |
| Jun 2, 2025 | 795.56 | 808.00 | 786.00 | 802.00 | 802.00 | -0.50% | 48,595 |
| May 30, 2025 | 790.24 | 810.00 | 790.24 | 806.00 | 806.00 | 2.03% | 73,786 |