Abrdn DIversified Income And Growth (ADIG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abrdn DIversified Income And Growth

Date Open High Low Close* Volume
30/03/2026 14.40p 14.40p 12.30p 12.30p 0
27/03/2026 14.40p 14.40p 12.30p 12.30p 2383887
26/03/2026 13.95p 14.40p 13.40p 13.40p 431103
25/03/2026 14.10p 14.35p 13.20p 14.00p 1332215
24/03/2026 14.25p 14.35p 14.00p 14.00p 590430
23/03/2026 14.20p 14.29p 13.42p 14.00p 907136
20/03/2026 14.60p 14.60p 13.90p 14.05p 373588
19/03/2026 13.95p 14.80p 13.90p 14.80p 385970
18/03/2026 14.45p 14.70p 13.80p 14.50p 1727235
17/03/2026 14.15p 14.40p 13.72p 14.15p 236701
16/03/2026 13.60p 14.25p 13.50p 13.80p 1394258
13/03/2026 13.50p 14.20p 13.50p 14.10p 195523
12/03/2026 13.75p 14.35p 13.50p 14.20p 1718655
11/03/2026 14.00p 15.00p 13.13p 14.40p 4072411
10/03/2026 13.40p 14.00p 12.95p 13.75p 466616
09/03/2026 12.80p 14.00p 12.80p 14.00p 713432
06/03/2026 13.15p 13.50p 12.60p 13.45p 410613
05/03/2026 13.55p 13.65p 12.88p 13.65p 307730
04/03/2026 13.20p 13.55p 12.65p 13.55p 256984
03/03/2026 13.40p 13.85p 12.80p 13.55p 846667
02/03/2026 14.00p 14.00p 13.15p 14.00p 566323
27/02/2026 13.00p 14.25p 13.00p 13.40p 389336
26/02/2026 13.95p 14.45p 13.24p 14.00p 301532
25/02/2026 14.50p 14.50p 12.52p 13.68p 1776486
24/02/2026 28.90p 29.50p 27.80p 28.10p 1574660
23/02/2026 28.90p 28.90p 27.80p 28.30p 1006541
20/02/2026 28.90p 28.90p 28.00p 28.35p 1090751
19/02/2026 28.80p 28.90p 28.00p 28.70p 911397
18/02/2026 28.80p 28.80p 28.00p 28.80p 491165
17/02/2026 28.50p 28.90p 27.80p 28.35p 579776
16/02/2026 28.00p 28.57p 27.80p 28.50p 435678
13/02/2026 28.30p 28.50p 27.81p 28.10p 449790
12/02/2026 28.00p 28.90p 27.94p 28.50p 1096967
11/02/2026 27.90p 28.50p 27.32p 28.50p 1264205
10/02/2026 28.10p 28.10p 27.30p 28.00p 426307
09/02/2026 27.60p 28.06p 27.30p 27.70p 151737
06/02/2026 28.10p 28.10p 27.40p 27.70p 92462
05/02/2026 27.70p 28.04p 27.54p 27.70p 4916283
04/02/2026 27.80p 28.10p 27.30p 27.60p 2414212
03/02/2026 27.90p 28.10p 27.20p 27.80p 233537
02/02/2026 28.00p 28.00p 27.50p 27.90p 78540
30/01/2026 27.70p 27.88p 27.30p 27.70p 305012
29/01/2026 26.90p 28.00p 26.90p 27.70p 512518
28/01/2026 28.00p 28.00p 26.90p 27.70p 79874
27/01/2026 27.70p 28.00p 27.50p 27.80p 789183
26/01/2026 27.55p 28.00p 27.47p 27.65p 536124
23/01/2026 27.50p 28.00p 27.10p 27.90p 249060
22/01/2026 27.50p 27.80p 27.38p 27.60p 329336
21/01/2026 27.60p 28.00p 27.30p 27.80p 658701
20/01/2026 27.10p 27.70p 27.10p 27.65p 198671
19/01/2026 27.00p 28.00p 27.00p 27.70p 439735
16/01/2026 27.90p 28.00p 27.00p 27.70p 3776924
15/01/2026 27.00p 27.90p 27.00p 27.90p 491610
14/01/2026 27.40p 27.90p 27.00p 27.65p 373858
13/01/2026 27.80p 27.90p 27.30p 27.60p 331486
12/01/2026 27.40p 28.00p 27.00p 27.60p 603895
09/01/2026 27.00p 27.88p 26.40p 27.40p 415689
08/01/2026 27.10p 27.70p 26.20p 27.60p 1080121
07/01/2026 26.50p 26.99p 26.12p 26.75p 169044
06/01/2026 26.90p 27.00p 26.35p 26.70p 143140
05/01/2026 26.30p 27.19p 26.10p 26.30p 551952
02/01/2026 26.30p 27.19p 26.00p 26.50p 192082
31/12/2025 26.90p 27.40p 26.22p 26.40p 826051
30/12/2025 26.10p 27.34p 26.23p 26.85p 154907
29/12/2025 26.10p 27.19p 26.10p 26.90p 161741
26/12/2025 26.70p 27.34p 26.23p 26.75p 37314
25/12/2025 26.70p 27.34p 26.23p 26.75p 37314
24/12/2025 26.70p 27.34p 26.23p 26.75p 37314
23/12/2025 26.70p 27.50p 26.21p 26.90p 945567
22/12/2025 26.70p 27.50p 26.70p 27.10p 448742
19/12/2025 27.30p 28.40p 26.77p 27.40p 2851053
17/12/2025 27.50p 28.40p 27.10p 28.20p 148029
16/12/2025 28.00p 28.39p 27.60p 28.20p 225870
15/12/2025 28.00p 28.39p 27.50p 28.20p 31448
12/12/2025 27.80p 28.40p 27.10p 27.80p 3836299
11/12/2025 27.40p 28.40p 27.16p 28.40p 476969
10/12/2025 27.10p 27.80p 26.80p 27.50p 639943
09/12/2025 27.10p 27.65p 26.70p 27.50p 362568
08/12/2025 27.50p 27.80p 26.80p 27.50p 295432
05/12/2025 27.20p 27.90p 27.20p 27.80p 155950
04/12/2025 27.30p 28.00p 27.13p 27.85p 611904
03/12/2025 26.70p 27.90p 26.70p 27.40p 975710
02/12/2025 26.90p 28.20p 26.80p 27.35p 296799
01/12/2025 26.90p 27.93p 26.70p 27.70p 500741
28/11/2025 27.00p 27.46p 26.92p 27.30p 1631100
27/11/2025 26.90p 27.50p 26.90p 27.35p 708963
26/11/2025 27.50p 27.70p 27.10p 27.40p 560072
25/11/2025 26.50p 27.48p 26.50p 27.20p 958429
24/11/2025 26.70p 27.30p 26.70p 26.70p 711679
21/11/2025 27.00p 27.34p 26.75p 27.05p 1874717
20/11/2025 26.70p 27.45p 26.70p 27.45p 459594
19/11/2025 27.00p 28.00p 26.82p 26.90p 600461
18/11/2025 27.00p 28.41p 27.00p 27.25p 390975
17/11/2025 27.10p 29.10p 27.10p 27.50p 181709
14/11/2025 27.10p 27.74p 27.00p 27.00p 1531567
13/11/2025 27.80p 29.10p 27.10p 27.40p 323312
12/11/2025 29.60p 29.60p 27.00p 28.20p 1975919
11/11/2025 46.00p 48.00p 45.50p 47.50p 1019294
10/11/2025 46.80p 47.00p 45.57p 46.40p 568866
07/11/2025 46.00p 46.90p 45.50p 45.90p 1402390
06/11/2025 46.00p 47.00p 46.00p 46.20p 321037
05/11/2025 47.00p 47.41p 45.30p 46.45p 1644591
04/11/2025 47.20p 47.44p 46.70p 46.70p 1251952
03/11/2025 47.00p 48.00p 46.30p 47.20p 1006192
31/10/2025 46.00p 47.08p 46.00p 46.80p 731106
30/10/2025 45.40p 46.90p 45.40p 46.50p 708949
29/10/2025 45.00p 46.12p 44.91p 45.80p 1706668
28/10/2025 44.50p 45.30p 44.45p 44.90p 190192
27/10/2025 44.50p 44.90p 44.33p 44.70p 391681
24/10/2025 44.00p 45.00p 44.00p 44.70p 223526
23/10/2025 44.50p 45.00p 44.50p 44.70p 170929
22/10/2025 44.40p 45.00p 44.00p 44.75p 180357
21/10/2025 45.00p 45.00p 44.50p 44.75p 585272
20/10/2025 44.30p 45.00p 44.00p 44.50p 253881
17/10/2025 44.50p 45.00p 44.30p 45.00p 346649
16/10/2025 45.20p 45.20p 44.70p 45.20p 276942
15/10/2025 44.50p 45.20p 44.50p 45.20p 957908
14/10/2025 44.50p 45.20p 44.40p 44.70p 421079
13/10/2025 44.40p 45.30p 44.10p 44.90p 594463
10/10/2025 45.20p 45.60p 44.60p 45.20p 2230386
09/10/2025 45.10p 45.80p 45.00p 45.40p 1265636
08/10/2025 45.30p 46.20p 45.00p 45.60p 454700
07/10/2025 45.70p 46.40p 45.30p 45.30p 415181
06/10/2025 45.40p 47.00p 45.40p 45.80p 457590
03/10/2025 45.70p 46.20p 45.58p 45.60p 314844
02/10/2025 46.00p 46.90p 45.00p 45.60p 1330530
01/10/2025 45.80p 48.50p 45.30p 47.50p 3589585
30/09/2025 46.00p 46.60p 45.80p 46.00p 754399
29/09/2025 46.30p 46.50p 45.54p 46.10p 599204
26/09/2025 46.00p 46.63p 45.15p 46.10p 232029
25/09/2025 46.80p 46.80p 45.80p 46.50p 425354
24/09/2025 45.80p 46.80p 45.44p 46.30p 141923
23/09/2025 46.00p 46.34p 45.46p 46.00p 1561580
22/09/2025 45.40p 46.70p 44.90p 46.00p 653890
19/09/2025 46.40p 46.70p 44.50p 44.50p 796019
18/09/2025 46.00p 46.70p 45.60p 46.10p 179564
17/09/2025 45.80p 46.80p 45.60p 45.70p 152383
16/09/2025 46.20p 46.20p 46.00p 46.50p 285475
15/09/2025 46.20p 46.37p 45.14p 46.00p 588423
12/09/2025 46.50p 46.78p 46.20p 46.20p 1706964
11/09/2025 46.90p 46.90p 46.70p 46.85p 186793
10/09/2025 46.90p 47.20p 46.50p 46.70p 81585
09/09/2025 47.20p 47.20p 46.61p 46.85p 121079
08/09/2025 47.20p 47.20p 46.30p 46.50p 315942
05/09/2025 46.50p 47.24p 46.00p 46.75p 127552
04/09/2025 46.50p 47.52p 46.29p 46.50p 409054
03/09/2025 47.00p 47.90p 46.30p 46.80p 373410
02/09/2025 47.00p 47.90p 47.00p 47.40p 130746
01/09/2025 47.00p 47.70p 47.00p 47.00p 63546
29/08/2025 47.00p 47.90p 47.00p 47.00p 156126
28/08/2025 46.80p 47.20p 46.70p 47.00p 278632
27/08/2025 47.60p 48.10p 46.70p 46.30p 1534344
26/08/2025 48.00p 48.50p 47.21p 48.20p 851486
22/08/2025 46.60p 48.80p 46.60p 48.40p 964756
21/08/2025 47.10p 48.00p 47.00p 48.00p 562514
20/08/2025 46.30p 48.70p 46.30p 48.50p 422668
19/08/2025 47.10p 48.23p 46.80p 47.00p 722405
18/08/2025 47.60p 49.20p 47.05p 47.70p 248987
15/08/2025 47.60p 49.20p 47.60p 47.80p 115042
14/08/2025 48.50p 49.18p 48.05p 48.65p 320202
13/08/2025 48.50p 49.30p 48.50p 48.50p 92515
12/08/2025 48.70p 49.30p 48.50p 48.90p 77371
11/08/2025 48.70p 49.20p 48.50p 48.70p 239080
08/08/2025 48.50p 49.15p 48.50p 49.15p 441198
07/08/2025 48.50p 49.22p 48.50p 48.80p 269595
06/08/2025 48.50p 49.30p 47.77p 49.10p 181136
05/08/2025 48.80p 49.00p 48.10p 49.00p 227953
04/08/2025 48.20p 49.30p 47.70p 48.90p 334419
01/08/2025 49.30p 49.30p 48.40p 48.40p 507136
31/07/2025 48.60p 49.30p 48.00p 49.05p 323981
30/07/2025 48.00p 48.80p 47.86p 48.70p 704979
29/07/2025 47.60p 49.00p 47.10p 49.00p 2381458
28/07/2025 48.50p 49.20p 47.22p 47.60p 133569
25/07/2025 48.00p 48.50p 47.60p 48.10p 51320
24/07/2025 47.70p 49.10p 47.31p 48.15p 454287
23/07/2025 48.00p 49.20p 47.60p 47.60p 68874
22/07/2025 47.60p 48.80p 47.60p 48.70p 192326
21/07/2025 48.20p 49.15p 47.60p 48.60p 348366
18/07/2025 48.90p 48.99p 47.92p 48.70p 137730
17/07/2025 47.60p 48.94p 47.50p 48.70p 343914
16/07/2025 48.70p 48.91p 48.00p 48.85p 885056
15/07/2025 47.60p 48.90p 47.60p 48.80p 310358
14/07/2025 46.90p 49.00p 46.88p 48.75p 1093832
11/07/2025 48.80p 49.00p 46.80p 46.80p 898028
10/07/2025 48.40p 49.00p 46.32p 46.90p 787148
09/07/2025 46.30p 47.90p 46.08p 47.00p 673736
08/07/2025 46.60p 47.60p 45.80p 46.60p 562887
07/07/2025 46.60p 47.50p 45.80p 46.60p 476012
04/07/2025 45.60p 47.32p 45.30p 46.00p 257692
03/07/2025 45.50p 47.00p 45.50p 45.70p 215273
02/07/2025 45.40p 45.99p 45.40p 45.60p 101164
01/07/2025 45.30p 47.00p 45.30p 45.90p 169478
30/06/2025 46.40p 47.25p 45.30p 45.80p 522462
27/06/2025 45.60p 47.00p 45.40p 45.70p 183111
26/06/2025 45.10p 47.00p 44.96p 45.60p 503446
25/06/2025 45.00p 46.20p 45.00p 45.00p 137357
24/06/2025 45.90p 46.89p 44.63p 45.00p 1181604
23/06/2025 45.30p 46.00p 44.20p 45.40p 508960
20/06/2025 45.90p 45.90p 44.50p 45.60p 461847
19/06/2025 45.00p 45.50p 44.40p 44.70p 455843

*Close Price adjusted for both dividends and splits