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
13/07/2022 96.00p 97.80p 95.20p 95.60p 172913
12/07/2022 96.20p 98.60p 96.00p 96.00p 121277
11/07/2022 97.00p 98.80p 96.20p 97.80p 622083
08/07/2022 96.00p 98.80p 96.00p 96.20p 139232
07/07/2022 98.00p 98.80p 96.12p 97.20p 289831
06/07/2022 96.60p 98.20p 96.00p 96.00p 298602
05/07/2022 96.60p 98.80p 96.20p 97.10p 55765
04/07/2022 97.00p 99.00p 96.20p 97.60p 235856
01/07/2022 97.00p 98.80p 96.80p 97.70p 255890
30/06/2022 97.00p 99.00p 97.00p 97.00p 165735
29/06/2022 98.80p 99.80p 97.60p 98.80p 191521
28/06/2022 98.20p 100.00p 97.85p 99.40p 160986
27/06/2022 98.40p 100.00p 98.20p 98.50p 267320
24/06/2022 98.60p 99.80p 97.80p 99.00p 646247
23/06/2022 97.80p 99.00p 97.80p 98.20p 199602
22/06/2022 98.00p 100.00p 97.80p 98.60p 496310
21/06/2022 99.20p 101.00p 98.28p 98.40p 172057
20/06/2022 100.00p 101.00p 98.00p 99.00p 279723
17/06/2022 98.80p 100.87p 98.00p 100.00p 217757
16/06/2022 99.80p 101.00p 99.00p 99.75p 434295
15/06/2022 101.50p 101.50p 99.20p 101.00p 550051
14/06/2022 101.50p 101.50p 98.80p 100.50p 3581636
13/06/2022 98.20p 100.50p 98.20p 99.80p 341223
10/06/2022 101.00p 101.00p 99.15p 100.25p 248266
09/06/2022 101.00p 101.50p 99.00p 100.25p 276763
08/06/2022 100.50p 102.00p 99.60p 101.25p 393886
07/06/2022 100.50p 101.50p 99.60p 100.50p 137343
06/06/2022 101.50p 102.00p 98.80p 101.00p 202637
03/06/2022 102.00p 102.50p 99.38p 100.95p 316069
02/06/2022 102.00p 102.50p 99.38p 100.95p 316069
01/06/2022 102.00p 102.50p 99.38p 100.95p 316069
31/05/2022 102.00p 102.00p 99.40p 99.60p 197162
27/05/2022 99.20p 102.00p 98.80p 100.85p 406794
26/05/2022 101.00p 101.00p 98.80p 101.00p 294806
25/05/2022 102.00p 102.00p 98.80p 98.80p 197291
24/05/2022 101.00p 102.00p 98.98p 99.75p 277441
23/05/2022 100.00p 102.00p 99.56p 101.00p 574137
20/05/2022 98.80p 101.50p 99.60p 100.65p 333654
19/05/2022 98.80p 100.00p 98.80p 99.50p 204691
18/05/2022 100.50p 100.71p 99.20p 100.00p 524412
17/05/2022 99.00p 101.00p 98.88p 100.40p 404261
16/05/2022 99.20p 100.50p 99.00p 99.60p 472847
13/05/2022 99.60p 100.21p 99.40p 99.90p 886845
12/05/2022 98.40p 99.60p 98.00p 99.00p 342851
11/05/2022 100.00p 101.00p 99.20p 99.20p 438247
10/05/2022 100.00p 100.78p 99.00p 99.80p 495152
09/05/2022 99.80p 101.50p 99.60p 100.05p 1161624
06/05/2022 101.00p 101.38p 99.60p 100.00p 521419
05/05/2022 101.00p 102.00p 100.16p 100.30p 492217
04/05/2022 100.00p 100.63p 99.80p 100.50p 698396
03/05/2022 102.00p 102.00p 99.40p 100.50p 269530
02/05/2022 100.50p 102.00p 100.50p 101.50p 222329
29/04/2022 100.50p 102.00p 100.50p 101.50p 222329
28/04/2022 100.50p 102.50p 100.00p 101.00p 1015555
27/04/2022 102.00p 102.33p 101.37p 102.00p 278543
26/04/2022 102.00p 102.50p 101.00p 102.00p 480986
25/04/2022 100.50p 102.00p 99.40p 100.50p 549296
22/04/2022 101.50p 102.50p 101.00p 101.50p 572432
21/04/2022 101.50p 102.76p 101.00p 101.50p 886904
20/04/2022 102.50p 102.50p 101.75p 101.75p 952033
19/04/2022 101.50p 103.00p 100.50p 102.00p 1318288
18/04/2022 102.00p 102.50p 101.00p 101.75p 1483706
15/04/2022 102.00p 102.50p 101.00p 101.75p 1483706
14/04/2022 102.00p 102.50p 101.00p 101.75p 1483706
13/04/2022 101.00p 102.00p 100.50p 101.00p 1698693
12/04/2022 102.00p 102.30p 100.00p 100.50p 613644
11/04/2022 102.00p 102.00p 100.00p 100.50p 666408
08/04/2022 101.00p 102.74p 101.00p 101.50p 507439
07/04/2022 101.00p 101.88p 99.33p 100.00p 238675
06/04/2022 100.50p 102.37p 99.40p 100.50p 431535
05/04/2022 103.00p 103.00p 99.60p 100.75p 418344
04/04/2022 100.00p 102.50p 99.68p 101.00p 637179
01/04/2022 101.50p 102.50p 99.80p 99.80p 1076751
31/03/2022 100.00p 102.00p 99.32p 101.50p 939136
30/03/2022 100.00p 100.50p 98.95p 100.25p 364410
29/03/2022 98.20p 101.00p 98.20p 100.30p 384070
28/03/2022 98.20p 101.00p 98.20p 100.00p 263474
25/03/2022 99.00p 101.00p 98.62p 100.00p 210872
24/03/2022 100.50p 101.50p 99.60p 100.55p 526075
23/03/2022 100.00p 101.32p 99.40p 101.00p 257172
22/03/2022 101.50p 102.00p 99.95p 101.00p 269370
21/03/2022 101.50p 102.00p 98.40p 100.75p 677397
18/03/2022 99.40p 101.50p 98.60p 101.00p 542421
17/03/2022 99.40p 101.50p 98.60p 100.30p 217928
16/03/2022 99.00p 101.50p 98.80p 99.60p 205994
15/03/2022 98.60p 101.50p 98.44p 99.70p 251123
14/03/2022 100.00p 102.16p 99.50p 100.70p 391252
11/03/2022 102.00p 102.00p 99.64p 100.75p 394282
10/03/2022 100.00p 100.00p 98.25p 100.00p 450257
09/03/2022 100.00p 100.00p 97.40p 99.30p 237428
08/03/2022 98.00p 99.80p 96.60p 98.40p 324905
07/03/2022 98.00p 99.40p 96.60p 99.40p 298583
04/03/2022 98.40p 100.00p 98.00p 98.00p 274851
03/03/2022 99.80p 100.50p 98.60p 99.45p 240950
02/03/2022 99.20p 102.00p 99.00p 102.00p 206801
01/03/2022 99.20p 101.73p 99.15p 101.00p 93584
28/02/2022 99.60p 101.50p 99.23p 100.30p 123233
25/02/2022 99.60p 102.00p 99.44p 102.00p 266910
24/02/2022 99.80p 101.00p 98.60p 99.80p 290528
23/02/2022 101.00p 103.00p 100.00p 100.80p 209339
22/02/2022 100.00p 102.26p 100.00p 101.00p 263954
21/02/2022 101.00p 102.87p 100.50p 100.50p 223721
18/02/2022 102.50p 103.50p 101.00p 102.50p 431839
17/02/2022 100.50p 103.00p 100.50p 101.75p 351438
16/02/2022 100.50p 102.50p 100.50p 101.75p 205546
15/02/2022 101.00p 102.40p 100.50p 101.75p 254211
14/02/2022 101.00p 102.00p 100.00p 100.50p 501939
11/02/2022 104.00p 104.00p 101.50p 101.50p 268289
10/02/2022 102.00p 104.00p 101.50p 103.50p 155236
09/02/2022 102.00p 104.50p 101.50p 102.00p 493464
08/02/2022 102.00p 103.50p 101.50p 102.00p 245744
07/02/2022 102.50p 104.00p 101.50p 101.50p 219011
04/02/2022 103.50p 104.00p 101.50p 102.50p 334977
03/02/2022 102.00p 103.50p 101.00p 103.00p 121514
02/02/2022 102.00p 103.50p 102.00p 103.50p 168097
01/02/2022 102.00p 103.39p 101.50p 102.50p 174860
31/01/2022 102.50p 103.50p 101.00p 102.50p 258610
28/01/2022 102.00p 103.36p 101.00p 101.00p 214544
27/01/2022 100.50p 103.50p 100.50p 102.75p 163407
26/01/2022 101.50p 103.50p 101.00p 101.00p 337026
25/01/2022 101.50p 103.00p 101.00p 101.00p 221580
24/01/2022 103.00p 103.00p 100.50p 100.50p 621856
21/01/2022 102.00p 103.00p 101.50p 101.50p 493372
20/01/2022 103.00p 103.00p 102.00p 102.00p 503597
19/01/2022 103.00p 103.00p 101.00p 101.00p 540240
18/01/2022 101.50p 104.00p 101.50p 103.00p 301072
17/01/2022 103.00p 103.00p 101.00p 102.25p 244429
14/01/2022 101.50p 103.00p 101.50p 102.50p 445210
13/01/2022 103.50p 103.50p 101.50p 101.50p 693154
12/01/2022 102.00p 103.50p 102.00p 102.00p 333655
10/01/2022 103.50p 103.87p 102.00p 103.00p 393887
07/01/2022 102.50p 103.00p 101.50p 102.25p 181606
06/01/2022 101.50p 102.61p 101.26p 102.50p 300949
05/01/2022 100.50p 103.00p 98.80p 101.50p 574510
04/01/2022 102.00p 102.00p 100.00p 100.25p 680816
03/01/2022 101.00p 101.50p 99.80p 100.50p 292694
31/12/2021 101.00p 101.50p 99.80p 100.50p 292694
30/12/2021 99.80p 101.00p 98.60p 100.30p 110863
29/12/2021 100.50p 100.50p 98.60p 99.75p 158452
24/12/2021 99.00p 101.00p 99.00p 100.00p 156673
23/12/2021 98.60p 101.00p 98.60p 99.00p 364273
22/12/2021 98.80p 100.00p 98.32p 100.00p 415024
21/12/2021 99.20p 100.50p 98.31p 99.80p 179257
20/12/2021 99.00p 99.80p 97.61p 98.60p 203317
17/12/2021 101.00p 101.00p 99.32p 99.40p 210384
16/12/2021 99.20p 101.00p 98.15p 99.00p 490120
15/12/2021 98.60p 100.16p 97.70p 99.75p 840297
14/12/2021 100.50p 100.50p 98.86p 99.80p 408039
13/12/2021 98.80p 100.50p 98.80p 99.20p 409014
10/12/2021 100.50p 101.00p 99.06p 101.00p 222740
09/12/2021 100.00p 101.50p 99.60p 100.00p 186518
08/12/2021 100.00p 100.31p 99.00p 100.15p 360816
07/12/2021 99.80p 101.00p 97.25p 100.00p 1012567
06/12/2021 100.00p 101.00p 99.17p 99.40p 328999
03/12/2021 100.00p 100.50p 99.40p 99.60p 527290
02/12/2021 100.00p 101.50p 99.60p 99.95p 199205
01/12/2021 98.60p 101.50p 98.25p 100.45p 190800
30/11/2021 98.60p 101.00p 98.00p 98.00p 307755
29/11/2021 98.20p 101.00p 98.20p 99.80p 504610
26/11/2021 99.00p 100.00p 98.42p 98.80p 509722
25/11/2021 99.40p 101.00p 98.84p 100.00p 127690
24/11/2021 99.60p 102.00p 98.10p 99.20p 708415
23/11/2021 101.00p 101.00p 99.73p 100.75p 117303
22/11/2021 101.00p 102.00p 99.74p 100.40p 344608
19/11/2021 100.50p 101.45p 100.00p 101.25p 321501
18/11/2021 100.50p 102.50p 100.00p 100.50p 422637
17/11/2021 100.00p 101.50p 99.42p 100.80p 233761
16/11/2021 100.00p 101.00p 99.50p 100.30p 323492
15/11/2021 100.00p 101.00p 99.20p 100.50p 357732
12/11/2021 100.00p 101.00p 99.46p 100.00p 581570
11/11/2021 98.60p 102.00p 98.81p 100.30p 203957
10/11/2021 98.60p 100.50p 98.20p 100.50p 310834
09/11/2021 98.40p 100.96p 98.00p 98.60p 241839
08/11/2021 100.00p 102.00p 99.84p 100.20p 262722
05/11/2021 98.40p 101.91p 98.40p 99.20p 204473
04/11/2021 99.00p 100.50p 98.48p 99.25p 319616
03/11/2021 99.00p 100.34p 98.74p 99.20p 181214
02/11/2021 99.00p 100.50p 98.60p 100.50p 325098
01/11/2021 98.80p 100.50p 98.80p 99.80p 437497
29/10/2021 98.80p 101.50p 98.60p 100.75p 490023
28/10/2021 100.50p 102.00p 98.99p 100.40p 278334
27/10/2021 99.00p 101.50p 99.00p 100.95p 411602
26/10/2021 99.40p 101.50p 98.96p 101.00p 98116
25/10/2021 99.80p 101.00p 99.44p 99.50p 151005
22/10/2021 99.80p 101.00p 98.61p 100.00p 347084
21/10/2021 100.00p 100.50p 97.80p 99.60p 557440
20/10/2021 98.80p 100.50p 98.80p 99.90p 207315
19/10/2021 99.00p 100.50p 98.20p 99.70p 198322
18/10/2021 99.00p 100.00p 98.55p 99.35p 391416
15/10/2021 98.40p 100.00p 98.40p 98.40p 280117
14/10/2021 100.00p 100.57p 99.00p 100.25p 226835
13/10/2021 100.50p 100.50p 98.60p 99.75p 212978
12/10/2021 99.00p 100.05p 98.01p 100.05p 345960
11/10/2021 99.00p 99.80p 98.60p 99.75p 141849
08/10/2021 100.00p 101.00p 99.48p 100.00p 235436
07/10/2021 100.50p 101.25p 99.68p 101.25p 122497
06/10/2021 99.80p 100.26p 99.37p 99.50p 144995
05/10/2021 101.00p 101.48p 99.82p 100.00p 282200
04/10/2021 101.50p 101.50p 99.00p 101.00p 216165
01/10/2021 99.20p 101.50p 99.20p 100.00p 293704

*Close Price adjusted for both dividends and splits