Aberdeen New India Investment Trust PLC - ANII.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	751.07	746	746	758	734.4	47,200
February 19, 2026	744.14	744	744	758	734	652,722
February 18, 2026	739	752	752	756.4	736.64	563,903
February 17, 2026	749	752	752	758	744.7	43,949
February 16, 2026	741.5	740	740	744	735.23	64,390
February 13, 2026	755.75	736	736	758	736	75,260
February 12, 2026	772	748	748	772	744	87,840
February 11, 2026	749.2	754	754	762	744.63	110,658
February 10, 2026	763.48	758	758	770	753.1	66,617
February 09, 2026	762.28	764	764	768	748	66,543
February 06, 2026	750	756	756	768	749.05	65,169
February 05, 2026	740.01	750	750	768	740.01	61,880
February 04, 2026	746	752	752	752.76	738.75	148,679
February 03, 2026	738	748	748	748	728	71,112
February 02, 2026	715	718	718	719	696	53,505
January 30, 2026	696.6	716	716	716	684	69,442
January 29, 2026	713.2	710	710	713.2	701	111,088
January 28, 2026	710.69	708	708	712	702.96	119,169
January 27, 2026	708	704	704	714	698.43	257,068
January 26, 2026	709.4	708	708	712	698	408,184
January 23, 2026	728	712	712	748	708	66,958
January 22, 2026	730.42	730	730	740	728.12	305,911
January 21, 2026	742.8	732	732	744	726.16	430,169
January 20, 2026	742	734	734	758	730.66	65,678
January 19, 2026	750.34	756	756	765.05	748	35,081
January 16, 2026	763	762	762	776	752	845,848
January 15, 2026	758	758	758	776	756	25,494
January 14, 2026	758.02	754.28	754.28	776	753.17	97,877
January 13, 2026	764.42	762	762	776	758	29,390
January 12, 2026	764	756	756	784	754	327,590
January 09, 2026	775.23	768	768	792	762	83,267
January 08, 2026	776	774	774	790	769.34	138,291
January 07, 2026	783.2	784	784	784	776	619,698
January 06, 2026	790	778	778	790	774.64	27,465
January 05, 2026	775.94	784	784	790	770	20,992
January 02, 2026	788	786	786	790	780	16,358
December 31, 2025	771.09	784	784	784.94	771.09	5,682
December 30, 2025	780	774	774	780	772	45,387
December 29, 2025	786.3	774	774	788	772	27,866
December 24, 2025	778.35	779	779	787.93	772.8	11,752
December 23, 2025	782.62	782	782	792	778	32,661
December 22, 2025	788	786	786	790	770.8	53,614
December 19, 2025	771.74	774	774	780	768	95,871
December 18, 2025	777.54	780	780	780	770	11,567
December 17, 2025	776	770	770	780	766.7	57,442
December 16, 2025	764	764	764	778	764	12,967
December 15, 2025	770.48	768	768	776	767.84	53,411
December 12, 2025	772.24	774	774	778	765.66	40,148
December 11, 2025	767.03	772	772	778	762	87,409
December 10, 2025	773.28	778	778	784	772	8,314
December 09, 2025	773.6	780	780	782	772.55	56,202
December 08, 2025	782.13	782	782	783.36	768	37,038
December 05, 2025	796.93	778	778	802	778	8,875
December 04, 2025	790.25	792	792	806	788	75,677
December 03, 2025	800	790	790	810	790	19,540
December 02, 2025	798	798	798	814	795.51	10,288
December 01, 2025	800	800	800	814	798	16,808
November 28, 2025	800	800	800	807.44	800	39,474
November 27, 2025	802	806	806	808	798.03	51,738
November 26, 2025	804	804	804	811.84	802	15,887

Aberdeen New India Investment Trust PLC (ANII.L) LSE