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
20/01/2023 290.00p 299.00p 290.00p 296.00p 75035
19/01/2023 292.00p 295.00p 292.00p 295.00p 49101
18/01/2023 294.00p 298.00p 292.00p 292.00p 14462
17/01/2023 299.00p 299.00p 293.00p 298.00p 16629
16/01/2023 297.00p 298.00p 294.00p 298.00p 363141
13/01/2023 296.00p 298.00p 294.00p 298.00p 23748
12/01/2023 291.00p 295.00p 291.00p 294.50p 61603
11/01/2023 294.00p 295.00p 290.00p 294.50p 55420
10/01/2023 297.00p 297.00p 290.00p 292.00p 42804
09/01/2023 293.00p 294.50p 290.00p 294.50p 44121
06/01/2023 293.00p 293.00p 288.00p 291.00p 77650
05/01/2023 288.00p 291.50p 287.31p 291.50p 36196
04/01/2023 284.00p 288.00p 283.32p 288.00p 22760
03/01/2023 282.00p 285.00p 280.00p 285.00p 29556
30/12/2022 281.00p 282.59p 280.00p 282.00p 12288
29/12/2022 280.00p 284.00p 278.20p 284.00p 10969
28/12/2022 281.00p 281.00p 278.42p 279.00p 28737
23/12/2022 276.00p 278.00p 276.00p 278.00p 25885
22/12/2022 279.00p 282.00p 276.00p 280.00p 196184
21/12/2022 276.00p 278.00p 275.24p 277.00p 19304
20/12/2022 278.00p 278.00p 272.00p 276.00p 12796
19/12/2022 272.00p 279.00p 272.00p 279.00p 2292
16/12/2022 277.00p 277.00p 275.00p 275.00p 38303
15/12/2022 279.00p 279.00p 274.00p 278.00p 237303
14/12/2022 277.00p 283.00p 277.00p 280.00p 26231
13/12/2022 284.00p 284.00p 278.00p 278.50p 9360
12/12/2022 279.00p 280.00p 276.00p 279.00p 17375
09/12/2022 279.00p 283.00p 277.50p 280.00p 362913
08/12/2022 280.00p 283.00p 275.79p 277.00p 279424
07/12/2022 278.00p 282.64p 278.00p 279.00p 46689
06/12/2022 279.00p 283.50p 279.00p 283.00p 178187
05/12/2022 278.00p 283.00p 278.00p 283.00p 89441
02/12/2022 277.00p 278.00p 273.80p 277.50p 15260
01/12/2022 280.00p 280.00p 276.00p 278.00p 74146
30/11/2022 275.00p 277.00p 263.00p 277.00p 50705
29/11/2022 277.00p 277.00p 270.00p 271.50p 117402
28/11/2022 268.00p 271.00p 264.00p 269.00p 17796
25/11/2022 269.00p 270.56p 268.00p 268.00p 12454
24/11/2022 271.00p 274.00p 269.00p 271.00p 47985
23/11/2022 270.00p 277.00p 268.00p 271.00p 29834
22/11/2022 277.00p 277.00p 269.00p 270.00p 109918
21/11/2022 273.00p 275.46p 272.00p 274.00p 24482
18/11/2022 276.00p 278.00p 271.64p 276.00p 29288
17/11/2022 275.00p 277.00p 272.80p 277.00p 6941
16/11/2022 274.00p 277.12p 273.00p 275.50p 17668
15/11/2022 278.00p 278.50p 273.00p 278.50p 28163
14/11/2022 273.00p 274.00p 268.90p 273.00p 18520
11/11/2022 267.00p 272.00p 265.70p 272.00p 43111
10/11/2022 256.00p 267.00p 256.00p 267.00p 22188
09/11/2022 262.00p 265.00p 260.20p 265.00p 11410
08/11/2022 265.00p 265.00p 259.00p 264.00p 61078
07/11/2022 260.00p 261.00p 258.33p 260.50p 20225
04/11/2022 258.00p 263.00p 254.04p 260.00p 429568
03/11/2022 252.00p 254.00p 252.00p 254.00p 889399
02/11/2022 250.00p 252.44p 248.00p 250.00p 45577
01/11/2022 250.00p 255.00p 249.00p 252.00p 228956
31/10/2022 243.00p 245.00p 243.00p 244.50p 70930
28/10/2022 245.00p 246.00p 243.00p 244.00p 36919
27/10/2022 248.00p 251.00p 246.71p 248.00p 41490
26/10/2022 247.00p 253.00p 244.75p 247.00p 88848
25/10/2022 247.00p 251.00p 246.66p 248.00p 23901
24/10/2022 256.00p 256.00p 247.68p 250.00p 55585
21/10/2022 258.00p 260.00p 257.50p 257.50p 51963
20/10/2022 266.00p 266.00p 259.00p 260.00p 22101
19/10/2022 260.00p 265.00p 259.00p 263.00p 21401
18/10/2022 270.00p 272.00p 263.00p 263.00p 15595
17/10/2022 267.00p 269.00p 266.00p 267.00p 62540
14/10/2022 268.00p 268.50p 267.00p 267.00p 2439
13/10/2022 267.00p 268.00p 263.00p 264.00p 117265
12/10/2022 269.00p 273.46p 268.00p 271.00p 20563
11/10/2022 277.00p 277.00p 270.00p 270.00p 26102
10/10/2022 275.00p 282.00p 274.00p 276.00p 27659
07/10/2022 280.00p 281.00p 277.10p 280.50p 22285
06/10/2022 278.00p 281.00p 275.50p 281.00p 27461
05/10/2022 278.00p 278.00p 272.44p 277.00p 9451
04/10/2022 271.00p 279.00p 271.00p 277.00p 69901
03/10/2022 273.00p 279.00p 267.00p 273.00p 137086
30/09/2022 276.00p 276.00p 271.00p 272.00p 13119
29/09/2022 280.00p 283.92p 276.14p 280.00p 52477
28/09/2022 281.00p 287.00p 276.00p 287.00p 52779
27/09/2022 284.00p 285.00p 280.75p 284.00p 117522
26/09/2022 283.00p 285.00p 281.00p 284.00p 151176
23/09/2022 279.00p 280.50p 278.00p 280.00p 108561
22/09/2022 284.00p 284.00p 279.00p 279.00p 12617
21/09/2022 280.00p 282.00p 279.00p 282.00p 20212
20/09/2022 285.00p 285.00p 280.00p 282.00p 145795
16/09/2022 279.00p 280.00p 278.00p 280.00p 14149
15/09/2022 282.00p 282.00p 279.40p 281.00p 6250
14/09/2022 281.00p 284.00p 278.64p 281.00p 24148
13/09/2022 283.00p 286.25p 282.00p 284.00p 63229
12/09/2022 285.00p 286.00p 283.00p 286.00p 95706
09/09/2022 281.00p 284.00p 281.00p 284.00p 28156
08/09/2022 280.00p 282.50p 277.00p 282.00p 228874
07/09/2022 278.00p 282.00p 278.00p 282.00p 9828
06/09/2022 281.00p 287.00p 279.00p 282.00p 29839
05/09/2022 281.00p 284.00p 279.00p 284.00p 7090
02/09/2022 283.00p 285.00p 281.08p 285.00p 42358
01/09/2022 283.00p 286.00p 282.00p 284.00p 68975
31/08/2022 287.00p 288.50p 283.96p 286.50p 36663
30/08/2022 284.00p 286.00p 277.00p 282.50p 44911
29/08/2022 285.00p 290.00p 281.17p 288.50p 115051
26/08/2022 285.00p 290.00p 281.17p 288.50p 115051
25/08/2022 291.00p 291.00p 282.23p 287.00p 29134
24/08/2022 283.00p 283.95p 280.00p 283.50p 114631
23/08/2022 283.00p 284.00p 279.16p 284.00p 27878
22/08/2022 282.00p 287.00p 279.50p 285.50p 237418
19/08/2022 282.00p 284.00p 279.50p 284.00p 69426
18/08/2022 281.00p 283.00p 279.00p 283.00p 18401
17/08/2022 281.00p 282.95p 279.00p 282.00p 54185
16/08/2022 283.00p 284.00p 279.00p 284.00p 49873
15/08/2022 282.00p 282.00p 279.60p 282.00p 8173
12/08/2022 280.00p 282.00p 278.00p 279.00p 11745
11/08/2022 280.00p 282.00p 277.00p 282.00p 122766
10/08/2022 276.00p 278.08p 273.00p 278.00p 47443
09/08/2022 277.00p 281.00p 276.00p 281.00p 25856
08/08/2022 274.00p 278.56p 274.00p 277.00p 59241
05/08/2022 277.00p 279.00p 277.00p 279.00p 68059
04/08/2022 276.00p 281.08p 275.00p 277.00p 66053
03/08/2022 280.00p 283.00p 275.00p 283.00p 35128
02/08/2022 280.00p 281.88p 273.00p 279.00p 8622
01/08/2022 279.00p 286.83p 277.75p 278.50p 73132
29/07/2022 281.00p 282.00p 277.00p 282.00p 25164
28/07/2022 283.00p 285.00p 279.00p 283.00p 45359
27/07/2022 282.00p 283.00p 280.50p 283.00p 1250
26/07/2022 282.00p 289.00p 282.00p 282.00p 42924
25/07/2022 283.00p 283.00p 278.00p 283.00p 32958
22/07/2022 275.00p 284.00p 275.00p 284.00p 29535
21/07/2022 274.00p 282.32p 274.00p 282.00p 45125
20/07/2022 284.00p 285.24p 279.98p 284.00p 24623
19/07/2022 280.00p 283.50p 282.00p 283.50p 0
18/07/2022 280.00p 282.00p 277.41p 282.00p 25739
15/07/2022 274.00p 279.50p 274.00p 279.50p 6706
14/07/2022 278.00p 280.50p 274.00p 280.50p 30306
13/07/2022 283.00p 283.00p 275.00p 280.50p 34539
12/07/2022 282.00p 284.00p 275.00p 284.00p 17590
11/07/2022 277.00p 280.28p 274.50p 280.00p 61280
08/07/2022 282.00p 283.00p 280.00p 282.00p 38930
07/07/2022 285.00p 285.00p 279.94p 285.00p 31765
06/07/2022 279.00p 282.00p 275.00p 282.00p 92339
05/07/2022 276.00p 281.00p 276.00p 281.00p 17694
04/07/2022 285.00p 284.50p 278.64p 282.00p 19822
01/07/2022 285.00p 285.00p 276.00p 280.00p 4333
30/06/2022 280.00p 280.50p 279.00p 279.00p 12995
29/06/2022 289.00p 289.00p 279.54p 285.00p 307365
28/06/2022 288.00p 291.00p 287.40p 291.00p 27127
27/06/2022 285.00p 287.00p 279.00p 285.50p 118688
24/06/2022 275.00p 281.00p 275.00p 281.00p 35654
23/06/2022 275.00p 285.00p 274.00p 278.00p 41368
22/06/2022 272.00p 282.00p 272.00p 279.00p 18742
21/06/2022 278.00p 282.00p 275.00p 280.00p 168827
20/06/2022 274.00p 281.00p 274.00p 281.00p 25756
17/06/2022 271.00p 278.00p 271.00p 278.00p 19783
16/06/2022 277.00p 283.60p 272.00p 272.00p 69752
15/06/2022 283.00p 286.00p 278.65p 286.00p 20614
14/06/2022 280.00p 284.00p 276.72p 282.50p 22134
13/06/2022 285.00p 283.00p 276.84p 279.00p 12073
10/06/2022 285.00p 289.20p 278.00p 288.00p 106943
09/06/2022 287.00p 291.00p 285.35p 289.00p 130037
08/06/2022 283.00p 289.50p 283.00p 289.50p 87667
07/06/2022 280.00p 287.00p 279.00p 286.50p 3514
06/06/2022 280.00p 287.36p 279.60p 286.50p 1686
01/06/2022 280.00p 287.00p 280.00p 283.50p 23990
31/05/2022 283.00p 285.00p 277.00p 285.00p 116080
30/05/2022 280.00p 282.00p 274.04p 282.00p 20193
27/05/2022 265.00p 276.00p 265.00p 276.00p 33539
26/05/2022 272.00p 276.00p 269.00p 272.00p 10789
25/05/2022 272.00p 274.40p 266.96p 272.00p 31900
24/05/2022 274.00p 276.00p 268.00p 270.00p 30884
23/05/2022 277.00p 278.00p 269.00p 277.00p 37825
20/05/2022 273.00p 278.00p 269.00p 278.00p 20579
19/05/2022 271.00p 272.92p 267.00p 271.00p 15855
18/05/2022 271.00p 278.00p 271.00p 278.00p 54079
17/05/2022 272.00p 274.00p 270.00p 274.00p 46526
16/05/2022 268.00p 269.50p 265.14p 269.50p 95777
13/05/2022 264.00p 272.00p 264.00p 270.00p 323809
12/05/2022 266.00p 272.74p 262.00p 262.00p 104995
11/05/2022 280.00p 280.00p 272.39p 276.00p 24707
10/05/2022 272.00p 280.09p 270.50p 275.00p 36605
09/05/2022 277.00p 280.80p 274.79p 276.00p 22040
06/05/2022 279.00p 285.00p 275.00p 276.00p 212293
05/05/2022 284.00p 287.00p 283.00p 286.00p 37739
04/05/2022 283.00p 286.00p 282.00p 286.00p 21668
03/05/2022 281.00p 288.00p 280.75p 288.00p 91411
29/04/2022 282.00p 286.00p 282.00p 286.00p 9581
28/04/2022 276.00p 278.00p 272.55p 278.00p 263566
27/04/2022 274.00p 275.00p 270.00p 274.00p 114016
26/04/2022 271.00p 277.00p 269.00p 275.00p 32759
25/04/2022 275.00p 277.32p 271.08p 275.00p 23924
22/04/2022 280.00p 284.00p 278.99p 283.50p 9289
21/04/2022 280.00p 286.00p 280.00p 283.00p 25120
20/04/2022 283.00p 288.80p 283.00p 285.00p 149705
19/04/2022 285.00p 291.00p 285.00p 289.00p 87538
18/04/2022 290.00p 297.00p 285.12p 293.00p 14347
15/04/2022 290.00p 297.00p 285.12p 293.00p 14347
14/04/2022 290.00p 297.00p 285.12p 293.00p 14347
13/04/2022 288.00p 294.00p 288.00p 294.00p 245730
12/04/2022 288.00p 295.00p 287.00p 292.50p 13752
11/04/2022 294.00p 296.00p 288.00p 292.00p 23469
08/04/2022 294.00p 300.00p 293.00p 300.00p 47131
07/04/2022 293.00p 296.66p 291.00p 291.00p 26377

*Close Price adjusted for both dividends and splits