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
22/11/2024 42.00p 43.50p 42.00p 42.00p 310181
21/11/2024 41.50p 43.50p 41.47p 42.00p 204401
20/11/2024 42.00p 43.70p 41.60p 42.00p 640232
19/11/2024 41.90p 43.61p 41.80p 43.10p 223060
18/11/2024 42.00p 43.80p 41.20p 43.00p 247433
15/11/2024 42.00p 43.90p 41.20p 41.20p 214745
14/11/2024 42.00p 43.90p 41.20p 43.90p 8566707
13/11/2024 41.60p 43.00p 41.20p 41.30p 344854
12/11/2024 43.20p 43.79p 41.50p 42.00p 950133
11/11/2024 43.20p 43.80p 43.20p 43.20p 226476
08/11/2024 43.20p 43.79p 43.20p 43.20p 141258
07/11/2024 43.70p 43.90p 43.00p 43.90p 1455271
06/11/2024 43.30p 43.80p 43.00p 43.10p 799391
05/11/2024 42.70p 43.30p 42.70p 43.30p 419772
04/11/2024 43.00p 43.30p 42.75p 43.00p 289897
01/11/2024 41.00p 42.99p 41.00p 42.50p 326351
31/10/2024 41.60p 43.70p 41.10p 41.10p 439330
30/10/2024 43.80p 43.80p 41.90p 43.80p 155695
29/10/2024 43.00p 43.34p 41.80p 42.20p 484296
28/10/2024 41.90p 43.61p 41.90p 42.00p 1031944
25/10/2024 42.10p 43.70p 42.00p 42.00p 253774
24/10/2024 42.00p 43.70p 41.98p 43.00p 378369
23/10/2024 42.00p 43.00p 41.80p 43.00p 299291
22/10/2024 42.20p 43.70p 42.20p 42.30p 968098
21/10/2024 42.30p 43.00p 42.00p 42.20p 389902
18/10/2024 42.60p 43.80p 41.60p 43.30p 687903
17/10/2024 42.40p 44.33p 42.24p 43.80p 139488
16/10/2024 42.80p 44.56p 42.40p 42.40p 392511
15/10/2024 43.00p 43.66p 42.80p 43.00p 212415
14/10/2024 43.10p 43.80p 42.40p 42.80p 897320
11/10/2024 43.00p 43.90p 42.40p 43.00p 112770
10/10/2024 42.40p 44.70p 42.40p 42.80p 106847
09/10/2024 43.00p 44.00p 42.60p 43.00p 219230
08/10/2024 42.80p 43.74p 42.80p 43.20p 505111
07/10/2024 43.00p 45.30p 42.47p 42.60p 744624
04/10/2024 42.90p 44.06p 42.50p 43.00p 337261
03/10/2024 43.50p 44.70p 42.70p 42.80p 426699
02/10/2024 43.00p 44.00p 42.50p 43.00p 842325
01/10/2024 44.00p 45.70p 43.47p 44.00p 448572
30/09/2024 43.50p 44.50p 43.00p 44.50p 509380
27/09/2024 42.80p 44.00p 42.50p 43.20p 562768
26/09/2024 43.30p 44.57p 42.40p 43.10p 829172
25/09/2024 44.90p 46.50p 44.90p 45.00p 437658
24/09/2024 45.50p 45.90p 45.00p 45.90p 736624
23/09/2024 45.00p 45.71p 44.60p 44.90p 907840
20/09/2024 44.80p 45.80p 43.60p 45.00p 368422
19/09/2024 45.50p 45.90p 44.00p 45.90p 479837
18/09/2024 44.70p 45.48p 44.00p 44.70p 299645
17/09/2024 45.00p 45.50p 44.39p 44.70p 340634
16/09/2024 43.10p 44.90p 43.10p 44.30p 526157
13/09/2024 45.00p 45.00p 42.20p 45.00p 657611
12/09/2024 44.00p 45.00p 42.90p 45.00p 277826
11/09/2024 43.80p 44.34p 43.00p 44.30p 591196
10/09/2024 44.00p 44.88p 43.24p 44.00p 1078520
09/09/2024 44.50p 44.90p 43.42p 44.50p 137590
06/09/2024 44.00p 45.00p 43.10p 43.60p 308642
05/09/2024 42.20p 44.36p 42.20p 44.00p 704819
04/09/2024 43.20p 45.00p 42.10p 45.00p 1014856
03/09/2024 44.00p 45.80p 43.10p 44.50p 151965
02/09/2024 44.50p 45.27p 42.20p 44.50p 319128
30/08/2024 45.80p 45.80p 43.73p 45.80p 132326
29/08/2024 42.70p 45.70p 42.66p 44.00p 511292
28/08/2024 43.90p 44.86p 42.70p 44.25p 313772
27/08/2024 45.80p 45.80p 43.00p 44.90p 361138
23/08/2024 43.20p 44.60p 42.70p 43.30p 428437
22/08/2024 42.80p 44.50p 42.79p 43.10p 483421
21/08/2024 44.00p 45.00p 43.32p 44.00p 183830
20/08/2024 43.90p 44.15p 42.80p 43.90p 228909
19/08/2024 43.70p 45.10p 43.48p 44.00p 443196
16/08/2024 43.10p 45.70p 43.10p 43.70p 399189
15/08/2024 43.90p 45.10p 43.20p 43.60p 850095
14/08/2024 44.40p 44.60p 43.80p 43.80p 209582
13/08/2024 44.50p 45.60p 44.11p 44.40p 284482
12/08/2024 42.80p 46.00p 42.70p 44.50p 438896
09/08/2024 42.70p 44.00p 42.70p 42.70p 465566
08/08/2024 42.60p 43.50p 42.50p 43.00p 682555
07/08/2024 43.10p 43.70p 42.20p 42.50p 312031
06/08/2024 42.30p 43.29p 42.00p 42.60p 681974
05/08/2024 43.60p 44.75p 42.00p 42.00p 1717575
02/08/2024 44.60p 45.90p 43.70p 44.00p 343709
01/08/2024 44.60p 46.60p 44.60p 44.90p 755090
31/07/2024 44.30p 46.50p 43.90p 45.00p 719511
30/07/2024 46.60p 46.60p 44.20p 45.00p 520456
29/07/2024 44.60p 46.50p 44.60p 45.30p 813044
26/07/2024 46.00p 46.50p 44.30p 46.20p 496693
25/07/2024 45.40p 46.50p 44.80p 44.80p 9239037
24/07/2024 44.20p 46.50p 44.20p 45.60p 584925
23/07/2024 45.30p 46.49p 45.00p 45.20p 4002677
22/07/2024 45.40p 46.50p 44.00p 45.00p 871998
19/07/2024 44.90p 46.16p 43.90p 45.20p 756389
18/07/2024 44.90p 46.00p 44.00p 45.00p 345305
17/07/2024 45.00p 45.20p 44.60p 44.90p 947544
16/07/2024 45.10p 46.90p 44.80p 45.10p 689294
15/07/2024 45.50p 47.00p 44.80p 45.50p 1256768
12/07/2024 44.60p 46.00p 44.50p 45.40p 3155991
11/07/2024 45.20p 46.40p 44.30p 45.70p 1865193
10/07/2024 45.40p 45.70p 44.30p 45.20p 569679
09/07/2024 45.80p 47.00p 45.10p 45.20p 482688
08/07/2024 45.00p 46.90p 45.00p 46.00p 653316
05/07/2024 46.10p 46.10p 44.80p 45.10p 919893
04/07/2024 45.60p 46.90p 44.80p 46.00p 563887
03/07/2024 54.00p 54.00p 43.00p 45.50p 1920952
02/07/2024 82.80p 82.80p 80.41p 82.80p 408381
01/07/2024 82.00p 82.00p 80.20p 81.80p 593052
28/06/2024 81.40p 82.60p 80.00p 80.00p 359577
27/06/2024 81.80p 83.00p 80.00p 80.00p 439087
26/06/2024 81.60p 83.00p 81.60p 82.80p 301883
25/06/2024 81.60p 83.40p 81.45p 82.40p 459495
24/06/2024 82.80p 83.20p 81.40p 81.40p 428865
21/06/2024 83.00p 83.40p 81.60p 83.00p 372181
20/06/2024 83.00p 83.38p 79.98p 82.40p 1690300
19/06/2024 82.40p 83.40p 81.80p 82.40p 499255
18/06/2024 82.40p 83.00p 81.00p 82.60p 976678
17/06/2024 81.40p 82.00p 80.60p 81.30p 382699
14/06/2024 81.40p 82.20p 81.12p 81.40p 206031
13/06/2024 81.80p 82.00p 80.75p 81.80p 867927
12/06/2024 82.20p 82.20p 80.80p 82.20p 171238
11/06/2024 80.60p 81.88p 80.50p 81.80p 487588
10/06/2024 80.40p 81.99p 80.40p 80.40p 122562
07/06/2024 81.80p 82.00p 80.40p 81.40p 251838
06/06/2024 81.60p 81.80p 80.76p 81.00p 560061
05/06/2024 81.00p 81.84p 80.78p 81.40p 151675
04/06/2024 81.00p 82.00p 81.00p 81.50p 220419
03/06/2024 81.00p 81.40p 80.53p 81.20p 120873
31/05/2024 81.80p 82.00p 80.40p 81.80p 280486
30/05/2024 81.40p 81.40p 80.60p 80.60p 234363
29/05/2024 81.00p 81.40p 80.40p 81.00p 104303
28/05/2024 81.20p 82.00p 80.40p 80.80p 555059
24/05/2024 81.40p 81.40p 80.20p 81.00p 315634
23/05/2024 81.00p 81.40p 80.00p 80.80p 296478
22/05/2024 80.80p 81.00p 80.66p 80.80p 523061
21/05/2024 80.60p 81.00p 80.30p 80.60p 291583
20/05/2024 81.00p 81.00p 80.18p 81.00p 471565
17/05/2024 81.40p 81.40p 79.80p 80.40p 233913
16/05/2024 80.40p 81.20p 80.00p 80.40p 224390
15/05/2024 79.80p 81.23p 79.80p 81.20p 377449
14/05/2024 80.20p 80.60p 80.00p 80.20p 609604
13/05/2024 80.20p 81.00p 80.00p 80.20p 572493
10/05/2024 79.80p 81.40p 79.80p 80.00p 472290
09/05/2024 79.80p 80.60p 79.80p 80.00p 430926
08/05/2024 80.00p 80.00p 78.20p 79.80p 420060
07/05/2024 79.00p 80.00p 77.80p 77.80p 530439
03/05/2024 76.60p 78.60p 76.60p 77.20p 821121
02/05/2024 76.60p 77.00p 76.60p 76.80p 294856
01/05/2024 76.40p 77.00p 76.40p 76.70p 486665
30/04/2024 77.00p 77.00p 75.60p 76.40p 1097303
29/04/2024 76.00p 77.00p 75.00p 76.20p 849290
26/04/2024 76.00p 76.00p 75.20p 76.00p 207597
25/04/2024 75.00p 75.80p 75.00p 75.60p 173851
24/04/2024 75.20p 75.80p 74.40p 75.60p 504824
23/04/2024 75.00p 76.00p 74.60p 75.20p 455421
22/04/2024 75.00p 75.00p 74.00p 75.00p 982563
19/04/2024 74.00p 75.00p 73.20p 74.60p 566402
18/04/2024 74.20p 74.40p 72.80p 74.40p 369460
17/04/2024 73.80p 74.60p 72.58p 74.40p 178292
16/04/2024 74.60p 75.00p 72.50p 74.20p 446425
15/04/2024 74.00p 74.87p 72.92p 74.60p 332308
12/04/2024 74.40p 74.80p 73.55p 74.60p 593614
11/04/2024 74.00p 75.00p 72.80p 74.40p 395702
10/04/2024 74.00p 74.80p 72.80p 74.00p 861534
09/04/2024 73.60p 74.60p 72.20p 73.20p 543134
08/04/2024 71.00p 74.54p 71.00p 73.00p 1437605
05/04/2024 71.00p 71.80p 70.29p 71.20p 617060
04/04/2024 71.00p 72.80p 71.00p 72.20p 501349
03/04/2024 71.20p 73.00p 71.20p 72.40p 595724
02/04/2024 72.00p 74.81p 71.01p 72.20p 1678575
28/03/2024 71.00p 72.08p 71.00p 72.00p 890687
27/03/2024 71.40p 72.20p 71.10p 71.60p 483359
26/03/2024 72.00p 72.80p 71.27p 71.80p 1086948
25/03/2024 72.00p 73.00p 71.60p 71.60p 460284
22/03/2024 72.20p 72.60p 72.00p 72.40p 495430
21/03/2024 73.00p 73.00p 71.25p 72.20p 759793
20/03/2024 72.60p 72.60p 72.20p 72.60p 1015106
19/03/2024 72.60p 74.20p 72.20p 72.20p 1840920
18/03/2024 73.00p 74.20p 72.50p 73.40p 530899
15/03/2024 73.00p 74.20p 72.20p 73.00p 592390
14/03/2024 73.40p 74.20p 72.20p 72.20p 465467
13/03/2024 72.60p 74.08p 72.20p 72.20p 758664
12/03/2024 73.60p 74.20p 73.00p 73.20p 1744100
11/03/2024 74.20p 74.80p 73.40p 74.00p 858006
08/03/2024 75.00p 75.80p 74.05p 74.40p 607430
07/03/2024 75.40p 76.20p 74.40p 75.20p 378648
06/03/2024 77.00p 77.00p 76.00p 76.50p 251197
05/03/2024 76.20p 78.40p 75.84p 76.20p 471129
04/03/2024 77.60p 78.60p 76.40p 76.60p 437424
01/03/2024 77.40p 78.40p 76.50p 76.80p 405782
29/02/2024 77.40p 77.80p 76.53p 77.00p 1531612
28/02/2024 76.40p 78.40p 76.17p 77.00p 489826
27/02/2024 77.00p 78.15p 76.20p 76.40p 492752
26/02/2024 76.00p 77.00p 75.89p 76.40p 829895
23/02/2024 79.60p 79.60p 75.51p 77.00p 917773
22/02/2024 75.60p 78.80p 75.18p 76.20p 638386
21/02/2024 77.00p 79.60p 75.00p 76.00p 992179
20/02/2024 76.20p 79.80p 76.20p 76.50p 2485647
19/02/2024 77.80p 78.00p 76.00p 77.40p 884713
16/02/2024 77.20p 80.00p 76.40p 78.00p 873833
15/02/2024 77.60p 80.00p 77.33p 77.40p 1384757
14/02/2024 77.20p 79.80p 77.20p 77.20p 175461
13/02/2024 78.20p 80.00p 77.40p 80.00p 1295300
12/02/2024 81.00p 81.00p 77.40p 78.90p 475070

*Close Price adjusted for both dividends and splits