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
15/08/2023 85.80p 85.91p 83.40p 83.60p 301011
14/08/2023 83.60p 86.00p 83.60p 84.20p 286698
11/08/2023 83.20p 84.85p 83.20p 84.30p 265816
10/08/2023 84.20p 85.00p 83.40p 84.20p 410518
09/08/2023 84.40p 85.27p 84.14p 84.40p 258659
08/08/2023 85.20p 85.20p 83.60p 85.20p 444645
07/08/2023 84.80p 85.70p 84.04p 85.00p 256890
04/08/2023 86.00p 86.80p 83.00p 83.00p 656954
03/08/2023 85.00p 86.18p 83.29p 84.50p 109540
02/08/2023 85.00p 86.00p 83.20p 86.00p 245487
01/08/2023 85.00p 87.00p 84.00p 87.00p 599777
31/07/2023 83.80p 86.80p 83.20p 86.00p 588340
28/07/2023 83.00p 86.80p 83.00p 84.60p 652243
27/07/2023 83.80p 85.20p 83.00p 83.40p 325087
26/07/2023 85.00p 87.80p 83.22p 85.40p 448718
25/07/2023 81.40p 88.00p 80.99p 85.80p 562171
24/07/2023 81.00p 81.80p 80.00p 81.00p 259115
21/07/2023 81.60p 82.00p 79.60p 81.40p 382895
20/07/2023 81.00p 82.00p 80.00p 82.00p 329459
19/07/2023 82.40p 82.80p 79.60p 82.30p 214817
18/07/2023 80.00p 81.53p 79.60p 79.60p 162590
17/07/2023 80.20p 82.00p 80.00p 80.00p 191035
14/07/2023 81.00p 81.80p 80.60p 80.60p 234900
13/07/2023 80.80p 82.00p 80.00p 80.60p 314748
12/07/2023 80.60p 81.80p 79.20p 81.00p 311211
11/07/2023 80.00p 80.80p 79.00p 79.00p 284590
10/07/2023 79.60p 80.40p 78.92p 80.20p 374375
07/07/2023 81.00p 81.00p 78.00p 79.20p 746324
06/07/2023 80.60p 81.80p 78.40p 79.60p 559530
05/07/2023 81.60p 82.80p 80.90p 81.60p 220353
04/07/2023 81.20p 82.80p 80.20p 81.00p 141475
03/07/2023 80.60p 83.40p 80.60p 81.00p 292080
30/06/2023 81.40p 83.40p 80.60p 80.80p 228354
29/06/2023 82.00p 83.40p 80.60p 80.60p 122823
28/06/2023 83.00p 83.40p 81.24p 82.70p 141837
27/06/2023 83.00p 83.00p 81.00p 82.00p 200423
26/06/2023 84.00p 85.80p 80.80p 81.80p 506121
23/06/2023 85.40p 86.80p 84.00p 84.00p 396429
22/06/2023 86.40p 87.00p 85.68p 85.90p 260524
21/06/2023 86.40p 88.27p 86.10p 87.40p 1125096
20/06/2023 85.60p 88.40p 85.60p 86.20p 1417281
19/06/2023 85.40p 85.40p 83.75p 84.70p 250511
16/06/2023 85.00p 85.20p 84.00p 85.00p 209892
15/06/2023 84.20p 85.34p 84.00p 84.50p 95644
14/06/2023 84.00p 85.80p 84.00p 84.20p 185824
13/06/2023 86.20p 86.60p 82.50p 85.40p 1491676
12/06/2023 86.20p 86.20p 84.80p 85.00p 145009
09/06/2023 85.00p 86.00p 84.40p 84.40p 185293
08/06/2023 85.00p 86.80p 84.95p 85.60p 194830
07/06/2023 86.00p 87.00p 85.25p 86.00p 261817
06/06/2023 86.40p 87.20p 85.26p 86.00p 293821
05/06/2023 86.00p 88.00p 85.40p 85.40p 306185
02/06/2023 86.20p 87.80p 85.21p 86.80p 173741
01/06/2023 85.40p 88.00p 85.40p 87.10p 594563
31/05/2023 85.60p 87.60p 85.20p 86.80p 549889
30/05/2023 87.00p 88.20p 85.87p 87.10p 255502
26/05/2023 87.80p 88.20p 85.40p 87.00p 334669
25/05/2023 87.00p 88.20p 85.66p 86.00p 159765
24/05/2023 87.00p 88.20p 86.00p 86.00p 262031
23/05/2023 86.80p 88.20p 86.30p 87.00p 474964
22/05/2023 87.00p 87.80p 86.20p 86.80p 349928
19/05/2023 87.40p 88.20p 86.70p 88.00p 245672
18/05/2023 87.00p 88.20p 86.62p 87.60p 172851
17/05/2023 86.80p 88.20p 86.00p 88.00p 932599
16/05/2023 87.00p 88.00p 86.00p 87.00p 335061
15/05/2023 86.80p 87.67p 85.84p 87.00p 119981
12/05/2023 85.40p 87.80p 85.20p 87.80p 197054
11/05/2023 86.80p 86.80p 85.40p 86.10p 169806
10/05/2023 86.80p 88.00p 85.40p 86.80p 113525
09/05/2023 86.20p 87.40p 85.61p 87.40p 236712
05/05/2023 86.60p 87.40p 85.40p 86.20p 353766
04/05/2023 86.40p 86.80p 85.40p 86.40p 160772
03/05/2023 86.80p 86.80p 85.53p 86.80p 246487
02/05/2023 86.20p 86.80p 85.20p 86.40p 520765
28/04/2023 85.80p 86.80p 85.20p 86.80p 299172
27/04/2023 86.00p 87.40p 85.75p 86.00p 557047
26/04/2023 86.00p 86.40p 85.60p 86.00p 425738
25/04/2023 86.20p 87.40p 85.13p 86.80p 862012
24/04/2023 86.20p 86.80p 85.40p 85.80p 249702
21/04/2023 85.60p 87.00p 85.60p 86.40p 675420
20/04/2023 85.20p 86.80p 85.20p 85.90p 239754
19/04/2023 86.40p 86.40p 85.40p 86.30p 589616
18/04/2023 86.40p 86.60p 85.33p 86.40p 349625
17/04/2023 86.80p 86.80p 85.80p 86.30p 173876
14/04/2023 86.80p 87.00p 85.60p 86.60p 449061
13/04/2023 85.00p 86.90p 84.20p 86.40p 304517
12/04/2023 84.00p 86.50p 83.20p 86.00p 842102
11/04/2023 83.20p 85.77p 83.20p 85.40p 714713
06/04/2023 83.00p 84.50p 82.00p 84.20p 594737
05/04/2023 83.20p 83.40p 82.20p 82.80p 316930
04/04/2023 83.00p 83.60p 81.63p 82.60p 525020
03/04/2023 82.80p 82.93p 80.34p 82.60p 481320
31/03/2023 80.80p 82.80p 80.40p 81.40p 672753
30/03/2023 81.00p 82.80p 80.60p 81.80p 1189214
29/03/2023 82.40p 82.80p 81.00p 81.40p 624572
28/03/2023 83.00p 84.80p 81.60p 82.00p 396736
27/03/2023 83.60p 84.80p 82.20p 82.60p 539951
24/03/2023 82.80p 84.40p 81.80p 83.20p 362613
23/03/2023 83.80p 84.60p 81.80p 83.10p 201214
22/03/2023 83.00p 83.80p 81.80p 83.60p 417048
21/03/2023 82.40p 84.80p 82.20p 82.40p 645589
20/03/2023 82.80p 84.00p 82.40p 83.40p 384098
17/03/2023 85.80p 86.00p 83.40p 83.40p 448916
16/03/2023 85.20p 85.80p 83.20p 84.60p 560312
15/03/2023 83.60p 85.00p 82.85p 83.00p 578616
14/03/2023 82.60p 83.80p 81.00p 83.80p 5092117
13/03/2023 83.80p 85.60p 81.91p 82.80p 896359
10/03/2023 85.00p 85.60p 83.60p 84.00p 500656
09/03/2023 87.00p 88.60p 85.57p 85.90p 606498
08/03/2023 88.60p 89.80p 87.36p 87.60p 921995
07/03/2023 88.20p 89.80p 87.89p 88.80p 615855
06/03/2023 89.60p 89.80p 87.60p 88.20p 1075680
03/03/2023 87.40p 89.00p 87.00p 88.00p 1158053
02/03/2023 87.00p 88.00p 86.89p 87.40p 725047
01/03/2023 87.80p 88.80p 86.85p 87.20p 1165312
28/02/2023 87.60p 88.80p 87.01p 87.20p 514559
27/02/2023 89.00p 89.00p 87.20p 87.80p 703867
24/02/2023 88.80p 88.80p 87.00p 88.00p 1081951
23/02/2023 87.00p 88.80p 87.00p 87.70p 665767
22/02/2023 87.00p 88.60p 87.00p 87.00p 208882
21/02/2023 87.80p 89.60p 87.60p 87.60p 328754
20/02/2023 89.80p 89.80p 87.82p 88.40p 334882
17/02/2023 89.00p 89.40p 87.74p 88.40p 1231546
16/02/2023 88.60p 89.32p 88.60p 89.20p 220760
15/02/2023 88.20p 89.40p 88.20p 88.60p 597816
14/02/2023 88.60p 89.00p 88.36p 88.60p 906088
13/02/2023 88.60p 89.80p 88.20p 88.70p 537851
10/02/2023 89.80p 89.80p 88.23p 88.80p 382970
09/02/2023 89.00p 90.40p 88.60p 89.20p 469359
08/02/2023 88.80p 90.80p 87.94p 89.20p 754018
07/02/2023 88.80p 90.00p 88.37p 89.30p 398074
06/02/2023 88.80p 90.80p 88.20p 88.80p 141332
03/02/2023 88.20p 90.80p 88.20p 89.90p 397727
02/02/2023 89.00p 90.00p 88.20p 89.30p 414836
01/02/2023 88.20p 90.80p 88.00p 88.40p 479423
31/01/2023 88.20p 90.60p 88.20p 89.00p 376839
30/01/2023 90.00p 90.60p 88.71p 90.20p 183194
27/01/2023 90.20p 90.20p 88.82p 90.00p 526719
26/01/2023 88.00p 90.20p 88.00p 90.20p 749900
25/01/2023 88.00p 90.40p 87.60p 89.20p 519351
24/01/2023 89.00p 90.20p 88.01p 89.30p 263939
23/01/2023 87.60p 89.80p 87.49p 89.00p 852379
20/01/2023 88.00p 90.00p 87.60p 88.00p 1036220
19/01/2023 88.80p 90.00p 88.00p 88.00p 429308
18/01/2023 89.00p 90.00p 87.66p 89.00p 600212
17/01/2023 87.60p 90.00p 87.40p 88.20p 525169
16/01/2023 87.80p 89.80p 87.00p 87.60p 420154
13/01/2023 88.60p 89.80p 87.00p 89.00p 831876
12/01/2023 89.60p 90.00p 87.70p 88.00p 384379
11/01/2023 88.00p 89.00p 87.00p 88.00p 1137886
10/01/2023 88.00p 89.00p 86.60p 88.10p 654354
09/01/2023 90.20p 90.80p 87.40p 88.00p 474820
06/01/2023 89.00p 90.80p 88.00p 90.20p 559930
05/01/2023 90.40p 92.40p 89.00p 90.20p 403152
04/01/2023 92.00p 92.40p 90.20p 91.60p 286195
03/01/2023 93.20p 93.20p 90.80p 90.80p 436874
30/12/2022 92.00p 93.00p 91.60p 93.00p 145298
29/12/2022 93.40p 93.80p 91.00p 92.20p 355854
28/12/2022 93.40p 94.60p 93.29p 94.00p 363208
23/12/2022 91.80p 94.40p 91.80p 94.00p 100168
22/12/2022 93.60p 94.40p 92.16p 93.00p 271138
21/12/2022 94.20p 94.40p 92.94p 93.60p 167565
20/12/2022 92.00p 94.60p 92.00p 94.00p 128343
19/12/2022 92.00p 94.80p 92.00p 93.00p 320156
16/12/2022 94.00p 95.20p 92.60p 92.60p 83372
15/12/2022 94.80p 94.80p 93.00p 94.00p 285635
14/12/2022 93.80p 95.00p 93.10p 93.60p 189979
13/12/2022 94.20p 95.80p 92.00p 94.00p 163332
12/12/2022 94.40p 94.40p 92.02p 93.20p 207962
09/12/2022 94.40p 94.40p 92.42p 93.40p 175887
08/12/2022 95.00p 96.80p 92.20p 92.60p 192879
07/12/2022 94.80p 96.80p 94.40p 95.50p 490011
06/12/2022 96.00p 96.80p 94.80p 96.00p 86487
05/12/2022 95.20p 97.00p 94.40p 95.60p 254646
02/12/2022 96.80p 97.00p 95.77p 96.70p 122332
01/12/2022 96.00p 97.00p 94.40p 96.10p 145679
30/11/2022 95.80p 97.00p 95.00p 97.00p 185440
29/11/2022 95.00p 96.00p 93.40p 95.30p 331495
28/11/2022 93.60p 95.00p 93.00p 94.00p 342744
25/11/2022 94.60p 96.40p 93.60p 93.60p 327007
24/11/2022 96.40p 96.40p 94.78p 95.70p 325154
23/11/2022 94.40p 96.60p 94.40p 95.00p 314651
22/11/2022 95.20p 96.60p 94.40p 95.00p 265611
21/11/2022 95.40p 97.00p 95.00p 96.00p 323348
18/11/2022 96.20p 97.20p 94.60p 95.00p 149843
17/11/2022 96.00p 97.00p 95.22p 95.60p 141559
16/11/2022 96.80p 97.00p 95.60p 96.10p 151305
15/11/2022 96.40p 98.60p 95.22p 96.80p 625550
14/11/2022 96.60p 99.00p 96.40p 97.00p 155632
11/11/2022 97.40p 98.60p 95.40p 97.20p 439131
10/11/2022 95.80p 97.40p 93.60p 97.40p 91380
09/11/2022 94.00p 96.80p 93.80p 94.00p 494064
08/11/2022 92.40p 94.59p 92.40p 94.00p 151444
07/11/2022 92.20p 94.43p 92.20p 93.40p 187482
04/11/2022 91.40p 95.00p 91.00p 93.00p 396734
03/11/2022 92.00p 92.80p 91.00p 92.00p 329843
02/11/2022 90.40p 93.60p 90.40p 93.10p 415417
01/11/2022 90.20p 92.60p 89.00p 91.10p 234810
31/10/2022 89.00p 90.80p 89.00p 90.00p 162157
28/10/2022 89.20p 91.00p 89.00p 89.90p 240789

*Close Price adjusted for both dividends and splits