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
13/03/2025 48.00p 48.80p 47.82p 48.00p 195337
12/03/2025 47.60p 48.60p 47.60p 47.90p 235237
11/03/2025 48.80p 48.80p 47.19p 48.20p 202766
10/03/2025 47.50p 47.50p 46.70p 47.50p 306558
07/03/2025 48.20p 48.71p 46.55p 47.50p 540057
06/03/2025 47.00p 48.60p 46.05p 48.20p 335144
05/03/2025 46.20p 47.50p 46.00p 46.70p 558012
04/03/2025 45.90p 47.40p 45.90p 46.80p 207919
03/03/2025 46.10p 47.70p 45.45p 46.80p 370676
28/02/2025 47.00p 47.40p 45.75p 47.00p 455772
27/02/2025 47.00p 47.70p 45.20p 46.80p 155582
26/02/2025 45.00p 48.50p 43.68p 46.80p 1437624
25/02/2025 45.00p 45.40p 43.63p 44.60p 1074168
24/02/2025 43.30p 45.40p 43.30p 44.60p 345079
21/02/2025 44.30p 45.40p 43.95p 44.30p 512161
20/02/2025 44.80p 45.40p 43.77p 44.60p 289747
19/02/2025 44.60p 45.30p 44.51p 44.60p 353680
18/02/2025 43.30p 45.30p 43.30p 44.40p 171045
17/02/2025 42.90p 45.30p 42.90p 44.60p 116331
14/02/2025 44.50p 45.30p 44.45p 44.50p 383471
13/02/2025 44.70p 45.30p 44.00p 44.70p 366445
12/02/2025 43.60p 44.75p 43.30p 44.70p 700267
11/02/2025 44.10p 45.40p 44.00p 44.10p 220552
10/02/2025 44.40p 45.40p 43.21p 44.40p 294858
07/02/2025 44.20p 45.30p 42.90p 45.30p 690951
06/02/2025 43.10p 45.20p 43.10p 44.20p 328363
05/02/2025 43.50p 45.04p 43.10p 44.00p 224587
04/02/2025 43.70p 45.30p 43.10p 44.00p 485138
03/02/2025 43.80p 45.20p 43.10p 43.80p 769270
31/01/2025 45.00p 45.00p 43.50p 43.50p 96130
30/01/2025 45.10p 45.10p 43.80p 45.10p 107494
29/01/2025 45.30p 45.30p 44.46p 45.30p 445074
28/01/2025 45.20p 45.20p 44.04p 45.20p 227946
27/01/2025 44.80p 45.00p 43.75p 44.90p 563990
24/01/2025 45.70p 45.70p 44.80p 45.70p 298521
23/01/2025 44.90p 45.70p 44.90p 45.70p 456879
22/01/2025 45.30p 45.70p 45.00p 45.70p 783673
21/01/2025 45.40p 45.51p 45.00p 45.30p 916660
20/01/2025 45.00p 45.60p 45.00p 45.30p 617211
17/01/2025 45.70p 45.70p 43.10p 45.70p 264745
16/01/2025 44.20p 45.90p 44.10p 45.90p 2027071
15/01/2025 44.00p 44.20p 44.00p 44.20p 273260
14/01/2025 44.30p 45.80p 43.60p 44.00p 177120
13/01/2025 44.00p 45.15p 44.00p 44.00p 140722
10/01/2025 45.30p 45.30p 44.20p 44.20p 132607
09/01/2025 44.00p 45.00p 44.00p 44.60p 743351
08/01/2025 44.30p 45.10p 44.10p 44.50p 305825
07/01/2025 44.80p 45.00p 44.20p 45.00p 512040
06/01/2025 44.80p 44.80p 44.10p 44.80p 230994
03/01/2025 43.80p 44.80p 43.44p 44.80p 173169
02/01/2025 42.80p 44.50p 42.70p 44.50p 595752
31/12/2024 43.00p 43.79p 43.00p 43.35p 62461
30/12/2024 43.10p 43.80p 43.00p 43.10p 144575
27/12/2024 43.20p 43.79p 43.00p 43.00p 91965
24/12/2024 43.10p 43.80p 43.22p 43.40p 73261
23/12/2024 43.10p 43.80p 43.10p 43.10p 163444
20/12/2024 43.80p 43.80p 43.20p 43.20p 392656
19/12/2024 43.00p 43.80p 43.00p 43.00p 388546
18/12/2024 43.20p 43.80p 43.00p 43.20p 1567029
17/12/2024 43.00p 43.70p 43.00p 43.00p 1040777
16/12/2024 43.00p 43.80p 43.00p 43.00p 676807
13/12/2024 43.80p 43.80p 43.00p 43.00p 209103
12/12/2024 43.00p 43.80p 43.00p 43.00p 288282
11/12/2024 43.40p 43.80p 43.00p 43.00p 2583346
10/12/2024 43.50p 43.80p 43.00p 43.00p 140400
09/12/2024 43.00p 43.50p 43.00p 43.50p 601634
06/12/2024 43.50p 43.66p 42.10p 43.00p 492253
05/12/2024 43.30p 43.80p 42.60p 43.00p 496692
04/12/2024 43.70p 43.70p 42.90p 43.70p 289728
03/12/2024 42.50p 43.80p 42.50p 43.80p 1391388
02/12/2024 42.60p 43.00p 41.90p 42.70p 441307
29/11/2024 42.40p 43.70p 42.29p 42.40p 248717
28/11/2024 42.20p 43.70p 42.10p 42.20p 148060
27/11/2024 43.30p 43.70p 42.37p 43.30p 677016
26/11/2024 41.50p 43.70p 41.46p 42.10p 511315
25/11/2024 42.20p 43.70p 41.50p 42.10p 268973
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

*Close Price adjusted for both dividends and splits