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
31/01/2023 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
27/10/2022 89.00p 91.00p 88.45p 89.80p 293744
26/10/2022 89.40p 89.40p 87.20p 88.00p 334348
25/10/2022 86.60p 89.40p 86.60p 89.40p 150183
24/10/2022 87.00p 89.20p 86.11p 87.00p 708370
21/10/2022 87.00p 89.40p 86.50p 87.00p 750123
20/10/2022 86.60p 89.00p 86.00p 86.20p 497600
19/10/2022 88.00p 88.40p 86.82p 87.20p 336756
18/10/2022 87.40p 88.40p 86.01p 88.20p 272095
17/10/2022 85.80p 86.80p 84.02p 86.40p 301380
14/10/2022 85.80p 86.80p 83.20p 83.20p 247852
13/10/2022 86.60p 87.40p 84.00p 85.00p 429268
12/10/2022 87.00p 88.20p 85.00p 86.80p 351333
11/10/2022 88.80p 89.40p 87.60p 88.00p 171528
10/10/2022 88.80p 90.00p 88.20p 89.00p 150088
07/10/2022 88.60p 90.20p 88.20p 89.50p 193024
06/10/2022 89.00p 90.40p 88.60p 89.00p 147819
05/10/2022 91.20p 91.20p 88.60p 89.00p 248804
04/10/2022 92.00p 92.60p 90.80p 91.00p 206022
03/10/2022 91.60p 92.00p 90.09p 92.00p 191900
30/09/2022 88.40p 92.00p 88.40p 89.80p 277102
29/09/2022 90.80p 90.80p 88.80p 89.50p 150625
28/09/2022 92.40p 93.80p 88.09p 90.80p 712540
27/09/2022 94.00p 95.80p 92.40p 92.40p 318712
26/09/2022 95.20p 97.20p 93.20p 94.40p 298804
23/09/2022 95.80p 97.00p 94.20p 94.20p 514419
22/09/2022 96.00p 97.80p 94.60p 94.60p 211067
21/09/2022 97.40p 98.40p 96.73p 97.70p 99867
20/09/2022 98.00p 99.00p 96.40p 98.00p 234937
19/09/2022 97.60p 98.80p 96.80p 96.80p 215320
16/09/2022 97.60p 98.80p 96.80p 96.80p 215320
15/09/2022 97.00p 99.00p 96.40p 99.00p 277190
14/09/2022 96.40p 97.20p 96.19p 96.60p 420231
13/09/2022 99.00p 99.00p 96.60p 96.60p 206941
12/09/2022 99.40p 99.40p 97.40p 98.40p 235255
09/09/2022 99.20p 99.20p 97.20p 97.20p 412230
08/09/2022 97.00p 99.40p 96.40p 98.00p 129364
07/09/2022 97.00p 98.80p 96.55p 98.70p 149552
06/09/2022 97.00p 99.00p 97.00p 98.20p 206662
05/09/2022 98.00p 99.00p 96.25p 97.00p 384106
02/09/2022 97.80p 98.60p 97.00p 98.10p 325380
01/09/2022 98.20p 98.80p 97.00p 97.80p 492254
31/08/2022 98.00p 99.80p 97.57p 98.20p 935700
30/08/2022 98.60p 99.00p 97.00p 97.80p 908179
29/08/2022 98.00p 99.20p 97.23p 97.60p 346755
26/08/2022 98.00p 99.20p 97.23p 97.60p 346755
25/08/2022 98.80p 99.80p 97.20p 97.80p 150422
24/08/2022 97.20p 98.60p 97.20p 97.80p 475257
23/08/2022 97.60p 99.00p 97.20p 97.20p 128685
22/08/2022 97.60p 99.60p 97.60p 97.60p 248244
19/08/2022 99.00p 100.00p 97.80p 99.80p 297435
18/08/2022 98.40p 101.00p 97.80p 101.00p 300436
17/08/2022 98.20p 100.50p 98.20p 99.25p 281246
16/08/2022 98.20p 100.50p 98.20p 98.20p 199458
15/08/2022 100.00p 100.50p 97.80p 99.60p 224444
12/08/2022 98.60p 100.50p 98.49p 99.00p 235615
11/08/2022 99.80p 100.00p 98.00p 100.00p 194947
10/08/2022 99.00p 99.60p 97.75p 98.70p 261608
09/08/2022 97.20p 99.80p 97.20p 98.80p 337063
08/08/2022 97.20p 99.20p 97.00p 97.20p 199786
05/08/2022 98.00p 98.80p 97.01p 98.60p 199593
04/08/2022 98.80p 98.80p 96.80p 98.60p 218462
03/08/2022 96.20p 98.80p 96.20p 97.00p 331682
02/08/2022 98.00p 98.20p 97.20p 97.90p 243968
01/08/2022 96.60p 98.60p 96.00p 97.60p 300413
29/07/2022 98.00p 98.00p 96.00p 96.20p 567967
28/07/2022 96.80p 98.20p 96.26p 96.60p 481627
27/07/2022 97.20p 98.00p 95.80p 96.60p 350909
26/07/2022 95.40p 98.00p 95.20p 97.60p 389720
25/07/2022 96.40p 98.00p 96.40p 97.20p 210323
22/07/2022 96.40p 98.20p 96.40p 97.80p 190410
21/07/2022 97.00p 97.40p 96.40p 96.40p 155181
20/07/2022 96.40p 98.00p 96.11p 96.60p 397977
19/07/2022 96.00p 96.78p 95.00p 95.70p 204836
18/07/2022 96.60p 97.20p 95.00p 95.00p 499037
15/07/2022 96.60p 98.00p 95.00p 97.00p 712578
14/07/2022 95.60p 97.60p 95.22p 96.50p 229708
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

*Close Price adjusted for both dividends and splits