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
15/11/2023 76.60p 76.80p 74.28p 76.00p 408104
14/11/2023 73.80p 76.20p 73.40p 74.00p 626054
13/11/2023 73.00p 76.00p 73.00p 75.80p 268405
10/11/2023 73.60p 75.60p 73.00p 73.60p 288197
09/11/2023 75.00p 75.13p 72.80p 75.00p 439038
08/11/2023 76.20p 76.20p 73.00p 74.30p 702962
07/11/2023 74.00p 75.40p 72.80p 74.40p 613639
06/11/2023 75.40p 77.99p 72.40p 74.90p 1684303
03/11/2023 76.40p 78.40p 76.40p 77.20p 484383
02/11/2023 77.20p 78.57p 76.00p 77.50p 1296974
01/11/2023 78.80p 78.80p 77.20p 78.40p 440344
31/10/2023 75.20p 78.80p 75.20p 77.80p 841474
30/10/2023 76.80p 77.80p 75.20p 75.60p 714079
27/10/2023 77.80p 78.60p 75.00p 75.40p 616443
26/10/2023 77.00p 79.20p 76.80p 77.60p 483969
25/10/2023 77.40p 77.80p 75.00p 77.40p 206099
24/10/2023 75.00p 77.00p 74.17p 75.40p 304129
23/10/2023 74.60p 76.80p 74.39p 76.20p 338006
20/10/2023 74.00p 76.53p 74.00p 74.60p 720072
19/10/2023 75.00p 76.80p 74.20p 75.00p 170573
18/10/2023 75.20p 77.80p 74.20p 74.80p 201562
17/10/2023 75.60p 77.80p 74.30p 75.00p 253813
16/10/2023 76.00p 77.80p 74.00p 75.60p 583279
13/10/2023 78.20p 78.20p 77.00p 77.50p 341025
12/10/2023 76.40p 77.68p 76.19p 76.80p 232060
11/10/2023 76.60p 77.80p 76.19p 76.80p 362840
10/10/2023 78.00p 79.00p 75.20p 77.00p 1073657
09/10/2023 80.00p 80.60p 78.00p 78.00p 462603
06/10/2023 80.20p 81.80p 80.00p 80.40p 161217
05/10/2023 81.80p 81.80p 80.20p 80.20p 237738
04/10/2023 82.00p 82.80p 80.60p 82.00p 443692
03/10/2023 82.40p 83.00p 82.00p 82.00p 365980
02/10/2023 83.00p 84.00p 82.40p 82.40p 160888
29/09/2023 83.40p 84.00p 82.60p 83.60p 321911
28/09/2023 83.00p 84.40p 82.60p 83.00p 144086
27/09/2023 83.80p 84.00p 82.75p 83.60p 212657
26/09/2023 83.40p 84.00p 83.00p 84.00p 200567
25/09/2023 83.20p 84.40p 82.80p 84.00p 699543
22/09/2023 83.60p 84.00p 83.06p 83.20p 170116
21/09/2023 83.40p 84.40p 82.60p 84.40p 228760
20/09/2023 84.80p 84.80p 83.40p 84.60p 300860
19/09/2023 84.60p 85.00p 83.40p 84.20p 207383
18/09/2023 83.20p 85.00p 83.20p 84.80p 173607
15/09/2023 83.00p 84.00p 83.00p 83.40p 253272
14/09/2023 84.00p 84.80p 82.00p 82.60p 198263
13/09/2023 83.80p 84.80p 83.40p 83.40p 162263
12/09/2023 84.00p 84.80p 83.40p 84.00p 386061
11/09/2023 83.00p 83.93p 82.23p 82.80p 326426
08/09/2023 83.20p 83.80p 82.80p 83.40p 257211
07/09/2023 83.80p 84.80p 82.40p 83.20p 373732
06/09/2023 83.00p 83.60p 82.40p 83.00p 273812
05/09/2023 83.00p 84.68p 82.47p 83.10p 644963
04/09/2023 84.60p 85.80p 83.20p 85.60p 1288952
01/09/2023 85.20p 85.40p 84.00p 84.20p 426256
31/08/2023 83.40p 85.66p 83.20p 84.40p 137793
30/08/2023 84.00p 84.20p 83.40p 83.80p 329826
29/08/2023 83.40p 84.40p 82.38p 84.00p 446730
25/08/2023 84.00p 84.40p 83.00p 83.20p 134520
24/08/2023 83.00p 84.40p 83.00p 83.80p 242050
23/08/2023 83.00p 84.00p 83.00p 83.00p 127035
22/08/2023 84.00p 84.49p 82.80p 82.80p 287560
21/08/2023 83.00p 84.00p 83.00p 83.00p 239325
18/08/2023 83.80p 84.20p 83.00p 83.00p 477844
17/08/2023 85.00p 85.58p 83.00p 83.60p 249701
16/08/2023 83.40p 85.80p 83.20p 84.00p 317684
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

*Close Price adjusted for both dividends and splits