Abrdn New Dawn Investment Trust (ABD) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abrdn New Dawn Investment Trust

Date Open High Low Close* Volume
06/11/2023 225.00p 226.00p 226.00p 226.00p 0
03/11/2023 225.00p 226.00p 226.00p 226.00p 0
02/11/2023 225.00p 226.00p 226.00p 226.00p 0
01/11/2023 225.00p 232.00p 225.00p 226.00p 9260
31/10/2023 229.00p 237.00p 229.00p 229.00p 6504
30/10/2023 235.00p 236.00p 231.00p 231.00p 37210
27/10/2023 231.00p 232.50p 231.00p 231.00p 113963
26/10/2023 237.00p 237.00p 231.00p 231.00p 77259
25/10/2023 236.00p 238.00p 235.00p 238.00p 338796
24/10/2023 242.00p 242.00p 234.00p 235.00p 125271
23/10/2023 238.00p 240.56p 235.00p 236.00p 105490
20/10/2023 240.00p 241.10p 238.00p 239.00p 116852
19/10/2023 241.00p 245.00p 240.00p 245.00p 117309
18/10/2023 243.00p 244.00p 241.00p 242.50p 83573
17/10/2023 242.00p 248.00p 241.00p 243.50p 148142
16/10/2023 246.00p 246.00p 242.00p 245.00p 564455
13/10/2023 246.00p 246.00p 244.00p 246.00p 343427
12/10/2023 245.00p 251.00p 244.00p 244.00p 61266
11/10/2023 243.00p 247.40p 243.00p 245.00p 197706
10/10/2023 244.00p 250.00p 244.00p 246.00p 176713
09/10/2023 246.00p 246.15p 245.00p 246.00p 172501
06/10/2023 246.00p 246.00p 244.00p 246.00p 46427
05/10/2023 244.00p 247.00p 244.00p 247.00p 44826
04/10/2023 245.00p 247.00p 244.00p 247.00p 28144
03/10/2023 246.00p 248.48p 243.45p 246.00p 268649
02/10/2023 246.00p 251.00p 246.00p 251.00p 152661
29/09/2023 249.00p 249.00p 246.00p 249.00p 174830
28/09/2023 249.00p 249.00p 245.00p 247.00p 84707
27/09/2023 247.00p 250.00p 246.00p 246.00p 37474
26/09/2023 258.00p 259.00p 246.00p 246.00p 40215
25/09/2023 261.00p 261.00p 251.00p 251.00p 208198
22/09/2023 251.00p 254.00p 250.00p 253.00p 241780
21/09/2023 252.00p 261.00p 250.00p 255.00p 35805
20/09/2023 254.00p 255.00p 253.00p 255.00p 20277
19/09/2023 257.00p 261.00p 253.25p 254.00p 45006
18/09/2023 256.00p 257.00p 255.00p 256.00p 47676
15/09/2023 256.00p 257.00p 254.48p 257.00p 38399
14/09/2023 260.00p 260.00p 253.00p 257.00p 101781
13/09/2023 254.00p 256.00p 254.00p 256.00p 62713
12/09/2023 257.00p 257.00p 253.00p 253.00p 137603
11/09/2023 256.00p 257.00p 252.40p 256.00p 161777
08/09/2023 254.00p 255.64p 254.00p 255.00p 50598
07/09/2023 255.00p 260.00p 254.00p 254.00p 156812
06/09/2023 257.00p 258.00p 255.00p 256.00p 16983
05/09/2023 255.00p 260.00p 252.35p 257.00p 56371
04/09/2023 250.00p 259.10p 250.00p 255.00p 45950
01/09/2023 254.00p 257.00p 254.00p 254.00p 33874
31/08/2023 254.00p 256.00p 252.00p 255.00p 63356
30/08/2023 252.00p 255.00p 252.00p 255.00p 55133
29/08/2023 258.00p 258.00p 248.20p 254.00p 63750
25/08/2023 250.00p 252.00p 249.43p 252.00p 42989
24/08/2023 251.00p 253.00p 249.00p 251.00p 156657
23/08/2023 246.00p 250.00p 245.00p 250.00p 25597
22/08/2023 251.00p 252.00p 246.00p 246.50p 26709
21/08/2023 246.00p 246.50p 245.00p 246.00p 32892
18/08/2023 249.00p 249.63p 245.00p 248.00p 122177
17/08/2023 249.00p 260.00p 248.00p 249.00p 118414
16/08/2023 250.00p 253.76p 248.00p 248.00p 98610
15/08/2023 252.00p 254.52p 250.00p 250.00p 59519
14/08/2023 256.00p 257.00p 253.00p 255.00p 53312
11/08/2023 256.00p 258.65p 256.00p 256.50p 28235
10/08/2023 256.00p 261.00p 256.00p 260.00p 28833
09/08/2023 262.00p 265.00p 259.66p 262.00p 24553
08/08/2023 262.00p 262.00p 260.00p 261.00p 29745
07/08/2023 264.00p 264.00p 262.00p 264.00p 108276
04/08/2023 263.00p 265.43p 263.00p 264.00p 158558
03/08/2023 264.00p 265.00p 262.63p 265.00p 20101
02/08/2023 268.00p 266.00p 263.04p 265.00p 30178
01/08/2023 268.00p 269.00p 267.21p 268.00p 34097
31/07/2023 269.00p 270.00p 265.00p 268.00p 24180
28/07/2023 268.00p 270.04p 265.00p 270.00p 12884
27/07/2023 263.00p 274.00p 263.00p 264.00p 137315
26/07/2023 264.00p 267.00p 263.00p 264.00p 28011
25/07/2023 265.00p 265.00p 260.00p 265.00p 253293
24/07/2023 260.00p 263.00p 259.00p 261.00p 267697
21/07/2023 270.00p 270.11p 260.00p 261.00p 112261
20/07/2023 247.00p 248.00p 244.47p 247.00p 65982
19/07/2023 246.00p 249.00p 243.00p 246.50p 102024
18/07/2023 251.00p 252.00p 244.00p 244.00p 39951
17/07/2023 247.00p 248.00p 244.00p 244.00p 51632
14/07/2023 249.00p 250.88p 248.00p 248.00p 85457
13/07/2023 249.00p 251.00p 246.00p 249.00p 20823
12/07/2023 248.00p 249.00p 246.00p 249.00p 314161
11/07/2023 252.00p 252.00p 245.01p 245.50p 31469
10/07/2023 245.00p 249.00p 243.88p 246.00p 74241
07/07/2023 247.00p 247.00p 246.00p 246.00p 327389
06/07/2023 256.00p 256.00p 247.00p 248.00p 92229
05/07/2023 256.00p 258.00p 254.44p 258.00p 12790
04/07/2023 257.00p 262.00p 257.00p 260.00p 39525
03/07/2023 260.00p 260.50p 256.63p 260.00p 28208
30/06/2023 258.00p 258.00p 255.00p 255.00p 104086
29/06/2023 261.00p 261.00p 254.50p 258.00p 234761
28/06/2023 256.00p 257.00p 255.00p 257.00p 101831
27/06/2023 261.00p 261.00p 252.00p 256.00p 90988
26/06/2023 252.00p 259.00p 252.00p 253.00p 241531
23/06/2023 254.00p 261.00p 253.00p 254.00p 29815
22/06/2023 270.00p 270.00p 255.00p 255.00p 101773
21/06/2023 262.00p 262.00p 259.00p 260.00p 48949
20/06/2023 268.00p 268.00p 261.00p 264.00p 54240
19/06/2023 263.00p 265.94p 262.72p 264.00p 18551
16/06/2023 263.00p 266.05p 263.00p 266.00p 60208
15/06/2023 264.00p 268.12p 264.00p 266.00p 103376
14/06/2023 265.00p 268.00p 264.00p 268.00p 4094
13/06/2023 265.00p 266.00p 264.00p 266.00p 33230
12/06/2023 265.00p 265.00p 262.53p 265.00p 27136
09/06/2023 264.00p 264.00p 262.00p 264.00p 29174
08/06/2023 266.00p 266.00p 261.00p 264.00p 36725
07/06/2023 263.00p 264.00p 260.62p 264.00p 48640
06/06/2023 264.00p 264.00p 260.33p 264.00p 46741
05/06/2023 262.00p 263.00p 261.00p 263.00p 60822
02/06/2023 261.00p 263.00p 258.87p 261.00p 367265
01/06/2023 253.00p 257.00p 253.00p 257.00p 603266
31/05/2023 257.00p 257.00p 253.00p 254.00p 69359
30/05/2023 255.00p 260.67p 255.00p 258.00p 38759
26/05/2023 257.00p 260.00p 255.00p 255.00p 590454
25/05/2023 256.00p 257.50p 256.00p 257.50p 28709
24/05/2023 258.00p 259.46p 256.00p 257.00p 36539
23/05/2023 259.00p 261.00p 258.00p 261.00p 71930
22/05/2023 260.00p 263.00p 258.00p 263.00p 62652
19/05/2023 259.00p 260.00p 256.77p 260.00p 98587
18/05/2023 260.00p 260.00p 257.00p 258.00p 34646
17/05/2023 258.00p 259.00p 255.50p 257.50p 28126
16/05/2023 256.00p 258.48p 255.00p 258.00p 153525
15/05/2023 259.00p 260.50p 254.25p 258.00p 113554
12/05/2023 257.00p 257.00p 252.00p 255.00p 55023
11/05/2023 253.00p 258.95p 251.00p 254.50p 87378
10/05/2023 257.00p 261.80p 252.90p 255.50p 41007
09/05/2023 265.00p 265.00p 255.00p 255.00p 106074
05/05/2023 259.00p 262.85p 258.00p 262.00p 114032
04/05/2023 259.00p 267.00p 259.00p 262.00p 79377
03/05/2023 260.00p 260.00p 258.00p 260.00p 57618
02/05/2023 259.00p 262.00p 259.00p 260.00p 147284
28/04/2023 261.00p 262.00p 259.00p 261.00p 62955
27/04/2023 261.00p 264.05p 259.00p 261.00p 93730
26/04/2023 260.00p 261.10p 259.50p 260.00p 82347
25/04/2023 263.00p 268.00p 260.45p 261.00p 54804
24/04/2023 265.00p 265.75p 262.00p 262.00p 62253
21/04/2023 268.00p 268.00p 264.00p 264.00p 72601
20/04/2023 268.00p 269.20p 268.00p 269.00p 100480
19/04/2023 269.00p 269.50p 268.00p 269.00p 110576
18/04/2023 269.00p 274.00p 269.00p 271.00p 79872
17/04/2023 270.00p 272.30p 270.00p 271.00p 85849
14/04/2023 272.00p 272.50p 267.00p 267.00p 129319
13/04/2023 268.00p 274.00p 268.00p 274.00p 46984
12/04/2023 273.00p 273.00p 268.00p 269.50p 89454
11/04/2023 271.00p 274.00p 270.52p 274.00p 67014
06/04/2023 271.00p 271.00p 268.00p 271.00p 84026
05/04/2023 270.00p 271.00p 267.50p 271.00p 99345
04/04/2023 273.00p 273.32p 269.00p 269.50p 158075
03/04/2023 274.00p 275.00p 272.00p 274.00p 81408
31/03/2023 273.00p 274.50p 271.00p 274.50p 161993
30/03/2023 272.00p 273.00p 272.00p 273.00p 63150
29/03/2023 270.00p 272.00p 269.00p 272.00p 152211
28/03/2023 269.00p 270.50p 268.00p 270.00p 67699
27/03/2023 267.00p 269.00p 267.00p 269.00p 71876
24/03/2023 268.00p 268.36p 267.00p 267.00p 124797
23/03/2023 266.00p 270.00p 266.00p 269.00p 190109
22/03/2023 265.00p 266.00p 259.00p 266.00p 118554
21/03/2023 265.00p 265.00p 262.00p 264.00p 53543
20/03/2023 262.00p 263.00p 259.00p 262.00p 80310
17/03/2023 265.00p 266.50p 263.00p 265.00p 141637
16/03/2023 264.00p 266.00p 263.00p 265.00p 78140
15/03/2023 267.00p 267.00p 261.00p 261.00p 180137
14/03/2023 271.00p 271.00p 263.00p 265.00p 104668
13/03/2023 269.00p 272.50p 265.00p 265.00p 162142
10/03/2023 275.00p 278.30p 270.00p 270.00p 21099
09/03/2023 280.00p 280.00p 277.00p 278.50p 56845
08/03/2023 280.00p 280.50p 278.00p 280.50p 198364
07/03/2023 285.00p 285.00p 280.39p 281.00p 46252
06/03/2023 283.00p 285.34p 280.00p 284.00p 67234
03/03/2023 283.00p 285.00p 278.00p 285.00p 22213
02/03/2023 284.00p 285.00p 280.00p 282.50p 82802
01/03/2023 280.00p 282.36p 275.00p 282.00p 81241
28/02/2023 284.00p 284.00p 274.00p 274.00p 77030
27/02/2023 277.00p 283.00p 277.00p 280.00p 68125
24/02/2023 282.00p 284.00p 279.00p 282.00p 39711
23/02/2023 284.00p 286.36p 284.00p 285.00p 34850
22/02/2023 286.00p 286.00p 284.11p 284.50p 25054
21/02/2023 291.00p 292.00p 286.00p 286.00p 25601
20/02/2023 293.00p 294.70p 292.00p 292.50p 22323
17/02/2023 294.00p 294.00p 291.00p 293.00p 60151
16/02/2023 296.00p 296.00p 293.60p 294.00p 51858
15/02/2023 295.00p 295.00p 293.00p 294.00p 38458
14/02/2023 295.00p 297.87p 293.00p 294.00p 46332
13/02/2023 292.00p 297.00p 292.00p 297.00p 78957
10/02/2023 294.00p 300.00p 293.00p 293.00p 33670
09/02/2023 303.00p 303.00p 298.00p 299.00p 52691
08/02/2023 297.00p 300.00p 295.00p 295.50p 39069
07/02/2023 295.00p 297.00p 295.00p 295.50p 56442
06/02/2023 297.00p 298.00p 295.00p 295.00p 44418
03/02/2023 301.00p 302.00p 296.68p 300.00p 53842
02/02/2023 302.00p 302.00p 299.00p 301.00p 41409
01/02/2023 300.00p 300.18p 297.00p 299.00p 710509
31/01/2023 302.00p 302.00p 295.42p 296.00p 70122
30/01/2023 302.00p 302.00p 295.00p 299.00p 26176
27/01/2023 300.00p 302.00p 297.96p 302.00p 25888
26/01/2023 301.00p 301.00p 297.35p 301.00p 34550
25/01/2023 295.00p 299.00p 295.00p 299.00p 31599
24/01/2023 299.00p 300.00p 294.00p 299.00p 80740
23/01/2023 298.00p 298.00p 296.00p 297.50p 25380

*Close Price adjusted for both dividends and splits