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
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
09/02/2024 78.20p 81.40p 77.59p 80.00p 560763
08/02/2024 78.00p 79.60p 78.00p 78.00p 542645
07/02/2024 78.20p 80.40p 77.80p 78.00p 358141
06/02/2024 78.60p 81.60p 78.60p 78.80p 376032
05/02/2024 78.00p 80.80p 77.59p 78.40p 474231
02/02/2024 78.00p 79.12p 78.00p 78.00p 319085
01/02/2024 78.00p 80.80p 76.40p 79.40p 790015
31/01/2024 79.60p 81.80p 78.50p 80.10p 344085
30/01/2024 79.20p 81.60p 79.00p 81.60p 631725
29/01/2024 79.00p 80.40p 79.00p 79.60p 197313
26/01/2024 80.00p 81.80p 79.40p 80.80p 799165
25/01/2024 80.00p 80.00p 79.60p 80.00p 297574
24/01/2024 79.40p 81.20p 79.00p 79.80p 703952
23/01/2024 79.40p 81.40p 79.25p 79.80p 704790
22/01/2024 78.60p 81.80p 78.60p 79.60p 3587957
19/01/2024 80.60p 81.00p 78.60p 78.80p 354524
18/01/2024 80.20p 80.20p 78.60p 78.60p 953692
17/01/2024 79.00p 81.60p 79.00p 80.60p 195141
16/01/2024 81.60p 82.80p 80.00p 80.00p 143418
15/01/2024 80.20p 82.80p 79.68p 82.80p 266706
12/01/2024 80.20p 82.80p 79.60p 80.00p 398162
11/01/2024 80.60p 82.80p 80.20p 81.80p 515388
10/01/2024 80.60p 82.60p 79.92p 81.60p 445023
09/01/2024 82.00p 82.30p 80.65p 81.40p 293279
08/01/2024 82.00p 82.80p 80.00p 81.80p 456600
05/01/2024 80.40p 82.00p 80.15p 82.00p 526588
04/01/2024 82.60p 82.80p 80.73p 81.80p 417738
03/01/2024 82.20p 82.40p 80.54p 81.30p 471123
02/01/2024 81.40p 82.80p 80.30p 81.20p 431646
29/12/2023 80.60p 82.80p 80.60p 82.40p 206001
28/12/2023 80.60p 82.80p 80.60p 81.60p 185539
27/12/2023 80.40p 82.80p 80.40p 80.80p 331405
22/12/2023 80.20p 82.80p 80.20p 82.80p 285578
21/12/2023 81.80p 83.78p 80.20p 81.80p 381276
20/12/2023 82.00p 84.73p 81.20p 82.00p 458382
19/12/2023 80.20p 85.00p 80.20p 82.20p 448026
18/12/2023 82.00p 82.40p 81.00p 82.40p 311860
15/12/2023 82.60p 83.60p 81.80p 82.40p 1103412
14/12/2023 79.00p 85.44p 79.00p 83.60p 2722342
13/12/2023 76.20p 78.60p 76.00p 76.20p 157134
12/12/2023 77.20p 79.20p 75.20p 76.00p 494787
11/12/2023 77.60p 77.66p 77.00p 77.00p 125628
08/12/2023 78.80p 78.80p 77.00p 77.90p 154630
07/12/2023 77.00p 79.00p 77.00p 78.60p 231021
06/12/2023 76.00p 78.80p 77.60p 78.20p 144956
05/12/2023 76.00p 78.28p 76.00p 77.90p 415697
04/12/2023 76.60p 78.91p 75.60p 77.80p 881504
01/12/2023 76.00p 78.40p 75.20p 76.90p 668161
30/11/2023 77.40p 78.40p 77.20p 77.40p 568348
29/11/2023 75.00p 77.60p 75.00p 77.20p 1459414
28/11/2023 74.60p 76.40p 73.40p 75.40p 470885
27/11/2023 74.00p 75.40p 73.25p 74.80p 1262608
24/11/2023 75.00p 76.20p 72.50p 75.40p 464345
23/11/2023 75.60p 76.00p 75.00p 75.20p 160511
22/11/2023 76.00p 76.80p 73.40p 74.60p 789243
21/11/2023 76.20p 77.80p 74.20p 76.00p 443790
20/11/2023 75.00p 76.00p 74.60p 76.00p 535144
17/11/2023 74.00p 75.60p 73.35p 75.60p 411198
16/11/2023 74.60p 77.35p 73.76p 74.00p 561230
15/11/2023 76.60p 76.80p 74.28p 76.00p 408104
14/11/2023 73.80p 76.20p 73.40p 74.00p 626054
13/11/2023 73.00p 76.00p 73.00p 75.80p 268405
10/11/2023 73.60p 75.60p 73.00p 73.60p 288197
09/11/2023 75.00p 75.13p 72.80p 75.00p 439038
08/11/2023 76.20p 76.20p 73.00p 74.30p 702962
07/11/2023 74.00p 75.40p 72.80p 74.40p 613639
06/11/2023 75.40p 77.99p 72.40p 74.90p 1684303
03/11/2023 76.40p 78.40p 76.40p 77.20p 484383
02/11/2023 77.20p 78.57p 76.00p 77.50p 1296974
01/11/2023 78.80p 78.80p 77.20p 78.40p 440344
31/10/2023 75.20p 78.80p 75.20p 77.80p 841474
30/10/2023 76.80p 77.80p 75.20p 75.60p 714079
27/10/2023 77.80p 78.60p 75.00p 75.40p 616443
26/10/2023 77.00p 79.20p 76.80p 77.60p 483969
25/10/2023 77.40p 77.80p 75.00p 77.40p 206099
24/10/2023 75.00p 77.00p 74.17p 75.40p 304129
23/10/2023 74.60p 76.80p 74.39p 76.20p 338006
20/10/2023 74.00p 76.53p 74.00p 74.60p 720072
19/10/2023 75.00p 76.80p 74.20p 75.00p 170573
18/10/2023 75.20p 77.80p 74.20p 74.80p 201562
17/10/2023 75.60p 77.80p 74.30p 75.00p 253813
16/10/2023 76.00p 77.80p 74.00p 75.60p 583279
13/10/2023 78.20p 78.20p 77.00p 77.50p 341025
12/10/2023 76.40p 77.68p 76.19p 76.80p 232060
11/10/2023 76.60p 77.80p 76.19p 76.80p 362840
10/10/2023 78.00p 79.00p 75.20p 77.00p 1073657
09/10/2023 80.00p 80.60p 78.00p 78.00p 462603
06/10/2023 80.20p 81.80p 80.00p 80.40p 161217
05/10/2023 81.80p 81.80p 80.20p 80.20p 237738
04/10/2023 82.00p 82.80p 80.60p 82.00p 443692
03/10/2023 82.40p 83.00p 82.00p 82.00p 365980
02/10/2023 83.00p 84.00p 82.40p 82.40p 160888
29/09/2023 83.40p 84.00p 82.60p 83.60p 321911
28/09/2023 83.00p 84.40p 82.60p 83.00p 144086
27/09/2023 83.80p 84.00p 82.75p 83.60p 212657
26/09/2023 83.40p 84.00p 83.00p 84.00p 200567
25/09/2023 83.20p 84.40p 82.80p 84.00p 699543
22/09/2023 83.60p 84.00p 83.06p 83.20p 170116
21/09/2023 83.40p 84.40p 82.60p 84.40p 228760
20/09/2023 84.80p 84.80p 83.40p 84.60p 300860
19/09/2023 84.60p 85.00p 83.40p 84.20p 207383
18/09/2023 83.20p 85.00p 83.20p 84.80p 173607
15/09/2023 83.00p 84.00p 83.00p 83.40p 253272
14/09/2023 84.00p 84.80p 82.00p 82.60p 198263
13/09/2023 83.80p 84.80p 83.40p 83.40p 162263
12/09/2023 84.00p 84.80p 83.40p 84.00p 386061
11/09/2023 83.00p 83.93p 82.23p 82.80p 326426
08/09/2023 83.20p 83.80p 82.80p 83.40p 257211
07/09/2023 83.80p 84.80p 82.40p 83.20p 373732
06/09/2023 83.00p 83.60p 82.40p 83.00p 273812
05/09/2023 83.00p 84.68p 82.47p 83.10p 644963
04/09/2023 84.60p 85.80p 83.20p 85.60p 1288952
01/09/2023 85.20p 85.40p 84.00p 84.20p 426256
31/08/2023 83.40p 85.66p 83.20p 84.40p 137793
30/08/2023 84.00p 84.20p 83.40p 83.80p 329826
29/08/2023 83.40p 84.40p 82.38p 84.00p 446730
25/08/2023 84.00p 84.40p 83.00p 83.20p 134520
24/08/2023 83.00p 84.40p 83.00p 83.80p 242050
23/08/2023 83.00p 84.00p 83.00p 83.00p 127035
22/08/2023 84.00p 84.49p 82.80p 82.80p 287560
21/08/2023 83.00p 84.00p 83.00p 83.00p 239325
18/08/2023 83.80p 84.20p 83.00p 83.00p 477844
17/08/2023 85.00p 85.58p 83.00p 83.60p 249701
16/08/2023 83.40p 85.80p 83.20p 84.00p 317684

*Close Price adjusted for both dividends and splits