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
31/05/2023 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
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

*Close Price adjusted for both dividends and splits