Aberdeen New India Investment Trust PLC (LON:ANII)
London · Delayed Price · Currency is GBP · Price in GBX 713.60
+1.60 (0.22%)
Jul 17, 2026, 9:42 AM GMT
LON:ANII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 712.16 | 728.00 | 712.00 | 712.00 | - | - | 868 |
| Jul 16, 2026 | 715.40 | 718.00 | 712.00 | 712.00 | 712.00 | -0.28% | 21,748 |
| Jul 15, 2026 | 716.00 | 728.00 | 714.00 | 714.00 | 714.00 | 0.28% | 27,883 |
| Jul 14, 2026 | 718.00 | 721.84 | 712.00 | 712.00 | 712.00 | -1.66% | 15,169 |
| Jul 13, 2026 | 708.63 | 724.00 | 714.00 | 724.00 | 724.00 | 0.84% | 68,713 |
| Jul 10, 2026 | 716.00 | 718.00 | 712.00 | 718.00 | 718.00 | 0.84% | 7,990 |
| Jul 9, 2026 | 708.00 | 718.00 | 708.00 | 712.00 | 712.00 | - | 3,191 |
| Jul 8, 2026 | 714.00 | 714.00 | 702.00 | 712.00 | 712.00 | -0.84% | 54,178 |
| Jul 7, 2026 | 716.00 | 724.00 | 708.00 | 718.00 | 718.00 | -0.28% | 99,698 |
| Jul 6, 2026 | 720.00 | 728.00 | 712.16 | 720.00 | 720.00 | 1.12% | 170,858 |
| Jul 3, 2026 | 716.00 | 728.00 | 708.00 | 712.00 | 712.00 | -0.56% | 42,565 |
| Jul 2, 2026 | 720.00 | 726.00 | 714.50 | 716.00 | 716.00 | -0.28% | 35,607 |
| Jul 1, 2026 | 718.00 | 730.00 | 717.80 | 718.00 | 718.00 | - | 18,093 |
| Jun 30, 2026 | 720.00 | 730.00 | 718.00 | 718.00 | 718.00 | -0.55% | 15,421 |
| Jun 29, 2026 | 720.00 | 728.00 | 712.00 | 722.00 | 722.00 | -0.55% | 774,867 |
| Jun 26, 2026 | 718.00 | 726.24 | 717.10 | 726.00 | 726.00 | 0.28% | 21,047 |
| Jun 25, 2026 | 716.00 | 734.00 | 716.00 | 724.00 | 724.00 | 0.28% | 65,969 |
| Jun 24, 2026 | 704.00 | 730.00 | 704.00 | 722.00 | 722.00 | 0.56% | 121,631 |
| Jun 23, 2026 | 712.00 | 720.00 | 710.00 | 718.00 | 718.00 | -1.10% | 35,709 |
| Jun 22, 2026 | 710.00 | 727.66 | 710.00 | 726.00 | 726.00 | - | 224,920 |
| Jun 19, 2026 | 700.00 | 726.00 | 700.00 | 726.00 | 726.00 | 0.83% | 83,994 |
| Jun 18, 2026 | 710.00 | 720.00 | 684.00 | 720.00 | 720.00 | 2.27% | 56,194 |
| Jun 17, 2026 | 700.00 | 707.00 | 691.90 | 704.00 | 704.00 | 0.86% | 39,651 |
| Jun 16, 2026 | 696.00 | 700.00 | 691.00 | 698.00 | 698.00 | - | 114,307 |
| Jun 15, 2026 | 684.00 | 700.00 | 679.95 | 698.00 | 698.00 | 3.25% | 56,946 |
| Jun 12, 2026 | 682.00 | 686.00 | 661.20 | 676.00 | 676.00 | 1.50% | 143,164 |
| Jun 11, 2026 | 660.00 | 672.00 | 658.00 | 666.00 | 666.00 | -1.19% | 61,986 |
| Jun 10, 2026 | 668.00 | 674.00 | 659.36 | 674.00 | 674.00 | 1.81% | 82,298 |
| Jun 9, 2026 | 654.00 | 672.00 | 654.00 | 662.00 | 662.00 | -0.30% | 71,024 |
| Jun 8, 2026 | 658.00 | 668.00 | 650.00 | 664.00 | 664.00 | - | 42,455 |
| Jun 5, 2026 | 672.00 | 674.00 | 654.00 | 664.00 | 664.00 | - | 213,030 |
| Jun 4, 2026 | 664.00 | 670.00 | 650.90 | 664.00 | 664.00 | -0.30% | 88,962 |
| Jun 3, 2026 | 664.00 | 678.00 | 662.00 | 666.00 | 666.00 | - | 37,844 |
| Jun 2, 2026 | 672.00 | 680.00 | 666.00 | 666.00 | 666.00 | -0.60% | 44,780 |
| Jun 1, 2026 | 672.00 | 688.00 | 670.00 | 670.00 | 670.00 | -1.18% | 25,466 |
| May 29, 2026 | 678.00 | 690.00 | 670.00 | 678.00 | 678.00 | - | 75,823 |
| May 28, 2026 | 676.00 | 690.00 | 672.00 | 678.00 | 678.00 | -0.29% | 32,533 |
| May 27, 2026 | 686.00 | 690.00 | 672.00 | 680.00 | 680.00 | 0.29% | 76,087 |
| May 26, 2026 | 688.00 | 690.00 | 672.00 | 678.00 | 678.00 | -0.88% | 43,075 |
| May 22, 2026 | 674.00 | 684.00 | 658.00 | 684.00 | 684.00 | 3.32% | 75,090 |
| May 21, 2026 | 657.60 | 670.00 | 658.00 | 662.00 | 662.00 | 0.30% | 89,394 |
| May 20, 2026 | 658.00 | 672.00 | 653.22 | 660.00 | 660.00 | 0.30% | 60,006 |
| May 19, 2026 | 680.00 | 680.00 | 658.00 | 658.00 | 658.00 | -1.20% | 53,007 |
| May 18, 2026 | 662.00 | 678.00 | 656.50 | 666.00 | 666.00 | 0.30% | 103,294 |
| May 15, 2026 | 664.00 | 680.00 | 650.00 | 664.00 | 664.00 | - | 210,018 |
| May 14, 2026 | 662.00 | 678.00 | 657.50 | 664.00 | 664.00 | - | 366,042 |
| May 13, 2026 | 668.00 | 680.00 | 662.55 | 664.00 | 664.00 | -0.30% | 36,778 |
| May 12, 2026 | 672.00 | 688.00 | 650.00 | 666.00 | 666.00 | -1.19% | 59,215 |
| May 11, 2026 | 678.00 | 698.00 | 666.00 | 674.00 | 674.00 | -1.46% | 81,232 |
| May 8, 2026 | 680.00 | 690.00 | 680.00 | 684.00 | 684.00 | -0.29% | 63,426 |