abrdn New Dawn Investment Trust plc (ABD.L) LSE

226.00

+0(+0.00%)

Updated at November 08, 2023 08:00PM

Currency In GBp

ABD.L Historical Return

If you invested 1000 GBp in abrdn New Dawn Investment Trust plc (ABD.L) 10 years ago, it would be worth 1,697.59 GBp as of May 14, 2026, based on a reinvested dividends scenario. Meanwhile, a 1000 GBp investment made 5 years ago would be worth 729.29 GBp. This corresponds to total returns of 69.76%, -27.07%, respectively, with annualized returns of 5.43%, -6.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ABD.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 08, 2023	226	226	226	226	226	0
November 07, 2023	226	226	226	226	226	0
November 06, 2023	226	226	226	226	226	0
November 03, 2023	226	226	226	226	226	0
November 02, 2023	226	226	226	226	226	0
November 01, 2023	225	226	226	232	225	9,260
October 31, 2023	229	229	229	237	229	6,504
October 30, 2023	235	231	231	236	231	37,210
October 27, 2023	231	231	231	232.5	231	113,963
October 26, 2023	237	231	231	237	231	77,259
October 25, 2023	236	238	237.97	238	235	338,796
October 24, 2023	242	235	234.97	242	234	125,271
October 23, 2023	238	236	235.97	240.56	235	105,490
October 20, 2023	240	239	238.97	241.1	237	161,427
October 19, 2023	241	245	244.97	245	240	117,309
October 18, 2023	243	242.5	242.47	244	241	83,573
October 17, 2023	242	243.5	243.47	248	241	148,142
October 16, 2023	246	245	244.97	246	242	564,455
October 13, 2023	246	246	245.97	246	244	343,427
October 12, 2023	245	244	243.97	251	244	61,266
October 11, 2023	243	245	244.97	247.4	243	197,706
October 10, 2023	244	246	245.97	250	244	176,713
October 09, 2023	246	246	245.97	246.15	245	172,501
October 06, 2023	246	246	245.97	246	244	46,427
October 05, 2023	244	247	246.97	247	244	64,826
October 04, 2023	245	247	246.97	247	244	28,144
October 03, 2023	246	246	245.97	248.48	243.45	268,649
October 02, 2023	246	251	250.97	251	246	152,661
September 29, 2023	249	249	248.97	249	246	174,830
September 28, 2023	249	247	246.97	249	245	84,707
September 27, 2023	247	246	245.97	250	246	37,492
September 26, 2023	258	246	245.97	259	246	116,258
September 25, 2023	261	251	250.97	261	251	208,198
September 22, 2023	251	253	252.97	254	250	256,780
September 21, 2023	252	255	254.97	261	250	35,805
September 20, 2023	254	255	254.97	255	253	20,277
September 19, 2023	257	254	253.97	261	253.25	45,006
September 18, 2023	256	256	255.97	257	255	47,676
September 15, 2023	256	257	256.97	257	254.48	38,399
September 14, 2023	260	257	256.97	260	253	101,781
September 13, 2023	254	256	255.97	256	254	100,213
September 12, 2023	257	253	252.97	257	253	137,603
September 11, 2023	256	256	255.97	257	252.4	186,777
September 08, 2023	254	255	254.97	255.64	254	50,598
September 07, 2023	255	254	253.97	260	254	156,812
September 06, 2023	257	256	255.97	258	255	17,491
September 05, 2023	255	257	256.97	260	252.35	58,503
September 04, 2023	250	255	254.97	259.1	250	45,950
September 01, 2023	254	254	253.97	257	254	33,874
August 31, 2023	254	255	254.97	256	252	78,356
August 30, 2023	252	255	254.97	255	252	55,133
August 29, 2023	258	254	253.97	258	248.2	63,750
August 25, 2023	250	252	251.97	252	249.43	42,989
August 24, 2023	251	251	250.97	253	249	156,657
August 23, 2023	246	250	249.97	250	245	25,597
August 22, 2023	251	246.5	246.47	252	246	26,709
August 21, 2023	246	246	245.97	246.5	245	32,892
August 18, 2023	249	248	247.97	249.63	245	122,177
August 17, 2023	249	249	248.97	260	248	118,414
August 16, 2023	250	248	247.97	253.76	248	98,610