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
08/04/2021 95.40p 96.00p 94.00p 95.60p 428049
07/04/2021 96.40p 96.80p 94.60p 94.80p 443168
06/04/2021 96.00p 97.20p 94.47p 96.20p 631318
02/04/2021 95.00p 96.00p 93.97p 95.20p 430366
01/04/2021 95.00p 96.00p 93.97p 95.20p 430366
31/03/2021 94.60p 95.00p 93.40p 95.00p 566667
30/03/2021 95.00p 95.20p 93.55p 94.60p 396128
29/03/2021 94.80p 95.58p 93.20p 95.10p 441859
26/03/2021 95.20p 95.20p 93.00p 94.60p 533596
25/03/2021 94.00p 94.92p 93.60p 94.40p 458652
24/03/2021 91.40p 94.51p 91.40p 94.20p 468123
23/03/2021 91.40p 93.58p 91.00p 93.00p 503485
22/03/2021 92.40p 94.20p 91.00p 94.00p 586454
19/03/2021 92.20p 93.24p 91.20p 93.20p 715922
18/03/2021 93.00p 93.60p 93.00p 93.60p 358943
17/03/2021 94.00p 94.20p 93.09p 93.40p 589708
16/03/2021 94.60p 95.10p 93.60p 94.40p 249828
15/03/2021 96.00p 96.00p 93.00p 93.20p 242152
12/03/2021 93.60p 95.40p 92.20p 95.40p 239187
11/03/2021 96.00p 96.00p 93.40p 95.80p 366843
10/03/2021 94.00p 95.00p 92.00p 93.40p 368984
09/03/2021 94.00p 94.00p 92.76p 93.60p 149925
08/03/2021 93.40p 94.20p 92.20p 93.40p 265543
05/03/2021 92.00p 93.40p 91.00p 92.00p 404420
04/03/2021 94.00p 94.40p 92.40p 92.60p 695406
03/03/2021 98.00p 98.00p 93.80p 95.20p 429185
02/03/2021 98.00p 98.00p 95.40p 96.00p 685441
01/03/2021 98.60p 98.60p 94.60p 97.20p 427726
26/02/2021 96.60p 98.20p 95.60p 96.00p 344406
25/02/2021 97.00p 98.00p 96.80p 98.00p 371478
24/02/2021 97.60p 98.40p 95.80p 97.70p 565234
23/02/2021 98.00p 99.00p 98.00p 98.00p 211577
22/02/2021 97.60p 99.70p 97.15p 98.00p 533192
19/02/2021 98.00p 98.55p 97.40p 97.40p 405006
18/02/2021 98.20p 99.30p 98.08p 99.30p 176631
17/02/2021 99.60p 99.60p 96.80p 98.80p 494790
16/02/2021 98.40p 99.06p 98.18p 98.60p 551412
15/02/2021 96.60p 99.00p 96.25p 98.80p 711790
12/02/2021 98.20p 99.86p 95.80p 97.80p 101762
11/02/2021 98.00p 98.84p 97.00p 98.40p 167069
10/02/2021 100.00p 101.00p 97.80p 99.10p 144361
09/02/2021 98.20p 99.20p 97.80p 98.30p 184645
08/02/2021 99.00p 101.50p 97.80p 97.80p 179517
05/02/2021 99.20p 102.00p 97.39p 100.00p 747868
04/02/2021 98.40p 98.08p 96.21p 97.90p 299787
03/02/2021 98.40p 99.00p 94.84p 98.30p 465766
02/02/2021 96.00p 98.00p 93.60p 97.20p 337923
01/02/2021 98.00p 98.00p 94.04p 95.40p 324823
29/01/2021 95.40p 95.40p 94.00p 95.00p 3233106
28/01/2021 96.80p 96.80p 93.76p 94.80p 245956
27/01/2021 95.80p 97.00p 95.00p 96.00p 236579
26/01/2021 97.00p 97.97p 95.00p 96.00p 572382
25/01/2021 97.80p 99.20p 95.23p 97.00p 817640
22/01/2021 98.00p 99.50p 95.80p 97.00p 375193
21/01/2021 99.00p 99.37p 96.87p 99.00p 242176
20/01/2021 98.60p 100.29p 97.20p 99.00p 226089
19/01/2021 99.80p 99.83p 98.20p 98.30p 124157
18/01/2021 100.00p 103.00p 98.40p 99.20p 296088
15/01/2021 97.80p 99.00p 96.17p 98.00p 333997
14/01/2021 97.60p 98.60p 97.00p 97.60p 401390
13/01/2021 97.20p 99.45p 95.50p 98.00p 600756
12/01/2021 97.00p 97.76p 96.00p 97.00p 327127
11/01/2021 101.00p 101.00p 96.60p 97.20p 502634
08/01/2021 99.40p 100.00p 96.80p 97.30p 434265
07/01/2021 101.50p 101.50p 98.00p 99.00p 354339
06/01/2021 100.00p 100.00p 97.50p 98.50p 577794
05/01/2021 100.00p 100.00p 97.40p 98.60p 373980
04/01/2021 100.00p 100.69p 98.00p 98.60p 454711
31/12/2020 97.20p 100.50p 97.20p 100.00p 212418
30/12/2020 99.20p 99.53p 97.40p 99.30p 194925
28/12/2020 100.00p 100.00p 97.72p 99.10p 174422
24/12/2020 100.00p 100.00p 97.72p 99.10p 174422
23/12/2020 98.00p 100.00p 97.04p 98.30p 275962
22/12/2020 96.00p 98.00p 94.96p 97.60p 249930
21/12/2020 95.00p 96.00p 93.80p 95.00p 283723
18/12/2020 97.00p 97.00p 94.80p 96.00p 448775
17/12/2020 94.60p 96.80p 93.41p 94.80p 532220
16/12/2020 94.80p 96.90p 92.20p 94.30p 562990
15/12/2020 97.80p 98.20p 94.36p 96.00p 89729
14/12/2020 96.00p 98.00p 93.62p 97.40p 721007
11/12/2020 97.00p 97.00p 93.79p 95.80p 243482
10/12/2020 94.00p 95.40p 93.40p 95.40p 610553
09/12/2020 95.80p 97.00p 95.50p 96.00p 282875
08/12/2020 96.00p 96.60p 95.20p 95.40p 343573
07/12/2020 93.40p 97.40p 93.40p 97.00p 437710
04/12/2020 93.20p 96.57p 93.20p 95.00p 321723
03/12/2020 96.40p 97.00p 93.20p 93.20p 390916
02/12/2020 95.60p 98.20p 94.98p 97.00p 300790
01/12/2020 96.00p 96.84p 93.76p 96.40p 122922
30/11/2020 94.00p 95.75p 93.08p 95.60p 689495
27/11/2020 94.80p 96.50p 92.00p 95.00p 1171929
26/11/2020 95.60p 96.00p 94.00p 95.80p 220745
25/11/2020 96.40p 96.94p 94.80p 96.00p 363832
24/11/2020 94.00p 96.24p 94.00p 95.00p 377124
23/11/2020 95.00p 96.26p 94.00p 94.90p 496769
20/11/2020 95.60p 97.40p 93.62p 96.20p 697837
19/11/2020 93.60p 96.00p 93.40p 96.00p 567487
18/11/2020 89.00p 93.45p 89.00p 93.00p 774958
17/11/2020 96.00p 96.00p 88.00p 89.00p 1152789
16/11/2020 93.80p 94.40p 92.61p 93.00p 386922
13/11/2020 92.00p 92.80p 91.17p 92.00p 493991
12/11/2020 93.20p 96.40p 91.80p 92.00p 537314
10/11/2020 92.40p 95.80p 92.40p 95.00p 364484
09/11/2020 93.60p 95.20p 92.40p 92.40p 396516
06/11/2020 92.40p 93.77p 89.60p 92.60p 179423
05/11/2020 93.20p 94.38p 92.20p 92.20p 238398
04/11/2020 95.00p 95.00p 91.00p 93.40p 268295
03/11/2020 95.00p 95.40p 93.54p 94.00p 376568
02/11/2020 94.00p 94.60p 91.80p 93.80p 189929
30/10/2020 92.80p 93.00p 92.00p 93.00p 237676
29/10/2020 91.60p 92.90p 90.31p 92.20p 270731
28/10/2020 91.00p 91.40p 89.40p 90.50p 366667
27/10/2020 92.00p 92.00p 89.20p 91.60p 396232
26/10/2020 89.80p 92.20p 89.00p 91.80p 411809
23/10/2020 89.40p 89.90p 88.40p 88.40p 117411
22/10/2020 87.80p 90.52p 87.80p 87.80p 258766
21/10/2020 88.00p 90.80p 88.00p 90.00p 244093
20/10/2020 91.00p 91.00p 88.62p 91.00p 120762
19/10/2020 91.60p 91.60p 88.40p 89.10p 592360
16/10/2020 90.40p 91.40p 88.00p 90.80p 252275
15/10/2020 87.80p 90.21p 87.80p 88.40p 211658
14/10/2020 89.40p 90.36p 88.00p 88.60p 228693
13/10/2020 90.20p 90.80p 89.00p 90.50p 221469
12/10/2020 91.00p 91.60p 89.52p 90.80p 307280
09/10/2020 93.00p 95.00p 88.00p 89.60p 625484
08/10/2020 94.00p 94.00p 91.40p 91.80p 707164
07/10/2020 91.40p 92.20p 91.40p 92.20p 119813
06/10/2020 93.60p 93.60p 90.45p 92.50p 228237
05/10/2020 92.00p 93.10p 90.90p 93.10p 135918
02/10/2020 90.00p 92.20p 89.65p 90.80p 199227
01/10/2020 89.00p 92.00p 89.00p 91.20p 89399
30/09/2020 90.00p 91.80p 89.30p 91.50p 292577
29/09/2020 88.40p 91.00p 89.00p 90.70p 209615
28/09/2020 88.40p 91.00p 88.20p 90.60p 417822
25/09/2020 88.60p 91.43p 88.00p 90.00p 265780
24/09/2020 89.00p 90.50p 87.73p 89.20p 504683
23/09/2020 89.20p 92.40p 88.78p 89.60p 164751
22/09/2020 90.40p 90.40p 88.09p 89.10p 193889
21/09/2020 91.00p 91.00p 88.49p 90.00p 216889
18/09/2020 91.80p 92.00p 88.00p 92.00p 241339
17/09/2020 90.00p 90.91p 88.81p 90.50p 95879
16/09/2020 90.00p 91.80p 89.06p 90.90p 236624
15/09/2020 90.00p 92.20p 88.82p 90.40p 194800
14/09/2020 90.40p 91.60p 89.00p 90.10p 182675
11/09/2020 92.40p 93.80p 90.53p 91.50p 303667
10/09/2020 92.60p 93.51p 91.60p 93.00p 135026
09/09/2020 95.40p 95.40p 92.25p 93.20p 139163
08/09/2020 93.20p 94.25p 92.70p 93.60p 119783
07/09/2020 95.40p 95.40p 92.36p 93.30p 92367
04/09/2020 93.20p 94.79p 93.25p 93.60p 51699
03/09/2020 93.20p 94.20p 93.00p 94.00p 198665
02/09/2020 93.00p 94.10p 92.20p 92.80p 61463
01/09/2020 93.00p 94.80p 92.40p 92.40p 160061
31/08/2020 93.80p 93.80p 92.20p 93.00p 89490
28/08/2020 93.80p 93.80p 92.20p 93.00p 89490
27/08/2020 93.60p 93.60p 92.29p 93.00p 237259
26/08/2020 92.40p 93.00p 92.40p 93.00p 156311
25/08/2020 93.60p 93.90p 92.00p 93.00p 256621
24/08/2020 92.40p 93.80p 92.26p 93.80p 283554
21/08/2020 91.20p 92.80p 91.20p 92.80p 216344
20/08/2020 92.20p 94.00p 91.40p 92.80p 152031
19/08/2020 91.60p 93.35p 91.40p 91.40p 266702
18/08/2020 96.00p 96.00p 92.00p 92.00p 171045
17/08/2020 93.60p 95.80p 93.11p 94.60p 248469
14/08/2020 94.00p 94.54p 92.00p 93.40p 455029
13/08/2020 93.40p 94.40p 90.20p 92.90p 265747
12/08/2020 88.00p 93.00p 87.00p 93.00p 413810
11/08/2020 88.60p 90.00p 88.00p 90.00p 226610
10/08/2020 88.00p 89.97p 87.00p 89.20p 167559
07/08/2020 89.80p 91.40p 89.29p 90.00p 255117
06/08/2020 87.80p 88.83p 86.29p 88.00p 194326
05/08/2020 87.00p 89.28p 85.60p 88.20p 396199
04/08/2020 86.80p 89.60p 86.01p 89.60p 363702
03/08/2020 86.60p 88.24p 85.60p 86.20p 403230
31/07/2020 88.00p 89.40p 86.00p 86.60p 308736
30/07/2020 88.00p 88.95p 87.80p 88.70p 90230
29/07/2020 88.00p 88.70p 87.60p 88.20p 520044
28/07/2020 91.60p 91.60p 88.20p 89.80p 1022958
27/07/2020 91.00p 91.13p 88.10p 88.20p 422175
24/07/2020 91.00p 91.80p 88.80p 88.80p 389094
23/07/2020 92.40p 93.80p 91.40p 91.60p 263538
22/07/2020 92.60p 95.20p 92.00p 94.00p 386339
21/07/2020 93.20p 94.30p 92.60p 92.60p 112477
20/07/2020 95.40p 95.40p 92.60p 93.80p 232492
17/07/2020 93.60p 94.00p 91.09p 94.00p 108381
16/07/2020 91.60p 93.10p 90.93p 93.10p 214245
15/07/2020 90.20p 92.20p 90.20p 91.60p 156430
14/07/2020 93.00p 93.00p 90.00p 91.00p 202919
13/07/2020 93.80p 96.00p 93.04p 94.20p 300523
10/07/2020 92.40p 95.80p 92.00p 93.40p 275897
09/07/2020 93.00p 93.40p 90.64p 92.80p 356974
08/07/2020 90.60p 93.00p 90.54p 93.00p 111799
07/07/2020 91.00p 91.80p 90.40p 91.00p 309183
06/07/2020 94.20p 94.40p 90.20p 91.60p 498687
03/07/2020 92.20p 92.56p 90.50p 91.40p 178449
02/07/2020 94.80p 95.20p 90.20p 92.00p 236552
01/07/2020 93.80p 94.00p 91.00p 92.00p 278947
30/06/2020 94.00p 94.00p 92.00p 92.60p 247302
29/06/2020 93.40p 94.30p 91.00p 92.80p 192088
26/06/2020 93.40p 94.58p 91.60p 93.60p 137808

*Close Price adjusted for both dividends and splits