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
25/12/2025 26.70p 27.34p 26.23p 26.75p 37314
24/12/2025 26.70p 27.34p 26.23p 26.75p 37314
23/12/2025 26.70p 27.50p 26.21p 26.90p 945567
22/12/2025 26.70p 27.50p 26.70p 27.10p 448742
19/12/2025 27.30p 28.40p 26.77p 27.40p 2851053
17/12/2025 27.50p 28.40p 27.10p 28.20p 148029
16/12/2025 28.00p 28.39p 27.60p 28.20p 225870
15/12/2025 28.00p 28.39p 27.50p 28.20p 31448
12/12/2025 27.80p 28.40p 27.10p 27.80p 3836299
11/12/2025 27.40p 28.40p 27.16p 28.40p 476969
10/12/2025 27.10p 27.80p 26.80p 27.50p 639943
09/12/2025 27.10p 27.65p 26.70p 27.50p 362568
08/12/2025 27.50p 27.80p 26.80p 27.50p 295432
05/12/2025 27.20p 27.90p 27.20p 27.80p 155950
04/12/2025 27.30p 28.00p 27.13p 27.85p 611904
03/12/2025 26.70p 27.90p 26.70p 27.40p 975710
02/12/2025 26.90p 28.20p 26.80p 27.35p 296799
01/12/2025 26.90p 27.93p 26.70p 27.70p 500741
28/11/2025 27.00p 27.46p 26.92p 27.30p 1631100
27/11/2025 26.90p 27.50p 26.90p 27.35p 708963
26/11/2025 27.50p 27.70p 27.10p 27.40p 560072
25/11/2025 26.50p 27.48p 26.50p 27.20p 958429
24/11/2025 26.70p 27.30p 26.70p 26.70p 711679
21/11/2025 27.00p 27.34p 26.75p 27.05p 1874717
20/11/2025 26.70p 27.45p 26.70p 27.45p 459594
19/11/2025 27.00p 28.00p 26.82p 26.90p 600461
18/11/2025 27.00p 28.41p 27.00p 27.25p 390975
17/11/2025 27.10p 29.10p 27.10p 27.50p 181709
14/11/2025 27.10p 27.74p 27.00p 27.00p 1531567
13/11/2025 27.80p 29.10p 27.10p 27.40p 323312
12/11/2025 29.60p 29.60p 27.00p 28.20p 1975919
11/11/2025 46.00p 48.00p 45.50p 47.50p 1019294
10/11/2025 46.80p 47.00p 45.57p 46.40p 568866
07/11/2025 46.00p 46.90p 45.50p 45.90p 1402390
06/11/2025 46.00p 47.00p 46.00p 46.20p 321037
05/11/2025 47.00p 47.41p 45.30p 46.45p 1644591
04/11/2025 47.20p 47.44p 46.70p 46.70p 1251952
03/11/2025 47.00p 48.00p 46.30p 47.20p 1006192
31/10/2025 46.00p 47.08p 46.00p 46.80p 731106
30/10/2025 45.40p 46.90p 45.40p 46.50p 708949
29/10/2025 45.00p 46.12p 44.91p 45.80p 1706668
28/10/2025 44.50p 45.30p 44.45p 44.90p 190192
27/10/2025 44.50p 44.90p 44.33p 44.70p 391681
24/10/2025 44.00p 45.00p 44.00p 44.70p 223526
23/10/2025 44.50p 45.00p 44.50p 44.70p 170929
22/10/2025 44.40p 45.00p 44.00p 44.75p 180357
21/10/2025 45.00p 45.00p 44.50p 44.75p 585272
20/10/2025 44.30p 45.00p 44.00p 44.50p 253881
17/10/2025 44.50p 45.00p 44.30p 45.00p 346649
16/10/2025 45.20p 45.20p 44.70p 45.20p 276942
15/10/2025 44.50p 45.20p 44.50p 45.20p 957908
14/10/2025 44.50p 45.20p 44.40p 44.70p 421079
13/10/2025 44.40p 45.30p 44.10p 44.90p 594463
10/10/2025 45.20p 45.60p 44.60p 45.20p 2230386
09/10/2025 45.10p 45.80p 45.00p 45.40p 1265636
08/10/2025 45.30p 46.20p 45.00p 45.60p 454700
07/10/2025 45.70p 46.40p 45.30p 45.30p 415181
06/10/2025 45.40p 47.00p 45.40p 45.80p 457590
03/10/2025 45.70p 46.20p 45.58p 45.60p 314844
02/10/2025 46.00p 46.90p 45.00p 45.60p 1330530
01/10/2025 45.80p 48.50p 45.30p 47.50p 3589585
30/09/2025 46.00p 46.60p 45.80p 46.00p 754399
29/09/2025 46.30p 46.50p 45.54p 46.10p 599204
26/09/2025 46.00p 46.63p 45.15p 46.10p 232029
25/09/2025 46.80p 46.80p 45.80p 46.50p 425354
24/09/2025 45.80p 46.80p 45.44p 46.30p 141923
23/09/2025 46.00p 46.34p 45.46p 46.00p 1561580
22/09/2025 45.40p 46.70p 44.90p 46.00p 653890
19/09/2025 46.40p 46.70p 44.50p 44.50p 796019
18/09/2025 46.00p 46.70p 45.60p 46.10p 179564
17/09/2025 45.80p 46.80p 45.60p 45.70p 152383
16/09/2025 46.20p 46.20p 46.00p 46.50p 285475
15/09/2025 46.20p 46.37p 45.14p 46.00p 588423
12/09/2025 46.50p 46.78p 46.20p 46.20p 1706964
11/09/2025 46.90p 46.90p 46.70p 46.85p 186793
10/09/2025 46.90p 47.20p 46.50p 46.70p 81585
09/09/2025 47.20p 47.20p 46.61p 46.85p 121079
08/09/2025 47.20p 47.20p 46.30p 46.50p 315942
05/09/2025 46.50p 47.24p 46.00p 46.75p 127552
04/09/2025 46.50p 47.52p 46.29p 46.50p 409054
03/09/2025 47.00p 47.90p 46.30p 46.80p 373410
02/09/2025 47.00p 47.90p 47.00p 47.40p 130746
01/09/2025 47.00p 47.70p 47.00p 47.00p 63546
29/08/2025 47.00p 47.90p 47.00p 47.00p 156126
28/08/2025 46.80p 47.20p 46.70p 47.00p 278632
27/08/2025 47.60p 48.10p 46.70p 46.30p 1534344
26/08/2025 48.00p 48.50p 47.21p 48.20p 851486
22/08/2025 46.60p 48.80p 46.60p 48.40p 964756
21/08/2025 47.10p 48.00p 47.00p 48.00p 562514
20/08/2025 46.30p 48.70p 46.30p 48.50p 422668
19/08/2025 47.10p 48.23p 46.80p 47.00p 722405
18/08/2025 47.60p 49.20p 47.05p 47.70p 248987
15/08/2025 47.60p 49.20p 47.60p 47.80p 115042
14/08/2025 48.50p 49.18p 48.05p 48.65p 320202
13/08/2025 48.50p 49.30p 48.50p 48.50p 92515
12/08/2025 48.70p 49.30p 48.50p 48.90p 77371
11/08/2025 48.70p 49.20p 48.50p 48.70p 239080
08/08/2025 48.50p 49.15p 48.50p 49.15p 441198
07/08/2025 48.50p 49.22p 48.50p 48.80p 269595
06/08/2025 48.50p 49.30p 47.77p 49.10p 181136
05/08/2025 48.80p 49.00p 48.10p 49.00p 227953
04/08/2025 48.20p 49.30p 47.70p 48.90p 334419
01/08/2025 49.30p 49.30p 48.40p 48.40p 507136
31/07/2025 48.60p 49.30p 48.00p 49.05p 323981
30/07/2025 48.00p 48.80p 47.86p 48.70p 704979
29/07/2025 47.60p 49.00p 47.10p 49.00p 2381458
28/07/2025 48.50p 49.20p 47.22p 47.60p 133569
25/07/2025 48.00p 48.50p 47.60p 48.10p 51320
24/07/2025 47.70p 49.10p 47.31p 48.15p 454287
23/07/2025 48.00p 49.20p 47.60p 47.60p 68874
22/07/2025 47.60p 48.80p 47.60p 48.70p 192326
21/07/2025 48.20p 49.15p 47.60p 48.60p 348366
18/07/2025 48.90p 48.99p 47.92p 48.70p 137730
17/07/2025 47.60p 48.94p 47.50p 48.70p 343914
16/07/2025 48.70p 48.91p 48.00p 48.85p 885056
15/07/2025 47.60p 48.90p 47.60p 48.80p 310358
14/07/2025 46.90p 49.00p 46.88p 48.75p 1093832
11/07/2025 48.80p 49.00p 46.80p 46.80p 898028
10/07/2025 48.40p 49.00p 46.32p 46.90p 787148
09/07/2025 46.30p 47.90p 46.08p 47.00p 673736
08/07/2025 46.60p 47.60p 45.80p 46.60p 562887
07/07/2025 46.60p 47.50p 45.80p 46.60p 476012
04/07/2025 45.60p 47.32p 45.30p 46.00p 257692
03/07/2025 45.50p 47.00p 45.50p 45.70p 215273
02/07/2025 45.40p 45.99p 45.40p 45.60p 101164
01/07/2025 45.30p 47.00p 45.30p 45.90p 169478
30/06/2025 46.40p 47.25p 45.30p 45.80p 522462
27/06/2025 45.60p 47.00p 45.40p 45.70p 183111
26/06/2025 45.10p 47.00p 44.96p 45.60p 503446
25/06/2025 45.00p 46.20p 45.00p 45.00p 137357
24/06/2025 45.90p 46.89p 44.63p 45.00p 1181604
23/06/2025 45.30p 46.00p 44.20p 45.40p 508960
20/06/2025 45.90p 45.90p 44.50p 45.60p 461847
19/06/2025 45.00p 45.50p 44.40p 44.70p 455843
18/06/2025 44.10p 45.40p 44.10p 45.00p 392661
17/06/2025 45.00p 45.60p 44.48p 45.10p 611307
16/06/2025 44.50p 45.60p 43.80p 45.00p 324033
13/06/2025 45.00p 45.60p 44.60p 44.80p 286210
12/06/2025 45.00p 45.90p 44.80p 44.80p 179132
11/06/2025 44.50p 46.00p 44.50p 44.80p 485060
10/06/2025 45.00p 45.90p 44.71p 45.00p 131678
09/06/2025 45.00p 45.98p 44.78p 45.00p 191252
06/06/2025 45.20p 46.12p 44.93p 45.80p 413687
05/06/2025 45.40p 46.60p 45.10p 45.20p 320178
04/06/2025 45.20p 46.39p 45.10p 45.10p 100648
03/06/2025 45.10p 46.60p 45.10p 45.20p 143892
02/06/2025 46.60p 46.60p 44.52p 45.20p 168139
30/05/2025 45.00p 46.60p 45.00p 45.80p 219177
29/05/2025 45.00p 45.20p 44.94p 45.00p 226901
28/05/2025 45.00p 46.60p 45.00p 45.00p 210381
27/05/2025 44.90p 46.60p 44.60p 44.80p 597981
23/05/2025 45.00p 46.10p 44.93p 45.00p 161826
22/05/2025 45.00p 46.30p 45.00p 45.00p 217099
21/05/2025 44.90p 46.69p 44.90p 45.10p 75747
20/05/2025 44.90p 46.80p 44.90p 44.90p 175544
19/05/2025 45.90p 47.40p 45.00p 45.00p 498200
16/05/2025 45.60p 46.91p 45.50p 45.60p 226579
15/05/2025 46.10p 46.50p 45.50p 45.50p 360331
14/05/2025 45.70p 47.50p 44.76p 45.50p 346413
13/05/2025 45.10p 45.70p 44.10p 45.30p 624811
12/05/2025 44.00p 45.80p 44.00p 45.40p 331161
09/05/2025 44.90p 45.80p 44.23p 45.20p 287159
08/05/2025 45.30p 45.80p 45.10p 45.10p 161691
07/05/2025 44.30p 45.20p 44.20p 45.10p 889174
06/05/2025 44.60p 45.70p 43.94p 45.10p 2878434
02/05/2025 44.20p 45.60p 43.90p 44.50p 977623
01/05/2025 44.30p 45.60p 44.00p 44.50p 1034298
30/04/2025 44.60p 45.60p 44.40p 44.50p 153496
29/04/2025 44.90p 45.60p 44.15p 45.30p 313394
28/04/2025 44.10p 45.60p 43.90p 45.10p 813895
25/04/2025 43.90p 44.10p 43.70p 44.00p 247816
24/04/2025 43.50p 45.10p 43.02p 43.70p 383285
23/04/2025 43.80p 44.51p 43.40p 43.80p 342342
22/04/2025 43.00p 44.20p 43.00p 43.40p 666077
17/04/2025 43.10p 44.89p 43.00p 43.40p 587191
16/04/2025 44.20p 45.90p 43.36p 43.40p 714012
15/04/2025 44.30p 46.00p 44.30p 44.30p 398215
14/04/2025 44.10p 45.90p 44.07p 44.20p 386285
11/04/2025 44.60p 46.00p 44.10p 45.00p 198939
10/04/2025 45.00p 45.90p 43.82p 45.40p 517257
09/04/2025 45.90p 46.00p 43.48p 43.50p 807460
08/04/2025 45.30p 46.00p 43.23p 45.00p 275058
07/04/2025 45.40p 46.00p 42.00p 44.60p 629780
04/04/2025 46.50p 47.40p 45.42p 46.00p 320768
03/04/2025 48.30p 48.50p 46.70p 46.80p 297660
02/04/2025 48.10p 49.80p 48.10p 48.30p 258039
01/04/2025 48.90p 50.00p 48.17p 49.00p 129484
31/03/2025 47.10p 49.50p 47.10p 48.10p 295039
28/03/2025 48.90p 49.50p 47.90p 48.90p 146057
27/03/2025 48.90p 49.50p 48.72p 48.90p 485763
26/03/2025 48.00p 49.54p 47.94p 48.90p 436614
25/03/2025 47.80p 49.00p 47.18p 48.20p 619425
24/03/2025 48.70p 49.34p 47.36p 48.80p 994488
21/03/2025 47.50p 48.90p 47.50p 48.90p 864820
20/03/2025 48.30p 48.90p 48.00p 48.30p 208305
19/03/2025 47.90p 48.90p 47.90p 48.90p 324673
18/03/2025 48.90p 48.90p 48.00p 48.00p 203791
17/03/2025 48.00p 48.60p 47.90p 48.20p 207978
14/03/2025 48.20p 48.80p 47.82p 48.20p 617828
13/03/2025 48.00p 48.80p 47.82p 48.00p 195337

*Close Price adjusted for both dividends and splits