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
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
20/04/2022 102.50p 102.50p 101.75p 101.75p 952033
19/04/2022 101.50p 103.00p 100.50p 102.00p 1318288
18/04/2022 102.00p 102.50p 101.00p 101.75p 1483706
15/04/2022 102.00p 102.50p 101.00p 101.75p 1483706
14/04/2022 102.00p 102.50p 101.00p 101.75p 1483706
13/04/2022 101.00p 102.00p 100.50p 101.00p 1698693
12/04/2022 102.00p 102.30p 100.00p 100.50p 613644
11/04/2022 102.00p 102.00p 100.00p 100.50p 666408
08/04/2022 101.00p 102.74p 101.00p 101.50p 507439
07/04/2022 101.00p 101.88p 99.33p 100.00p 238675
06/04/2022 100.50p 102.37p 99.40p 100.50p 431535
05/04/2022 103.00p 103.00p 99.60p 100.75p 418344
04/04/2022 100.00p 102.50p 99.68p 101.00p 637179
01/04/2022 101.50p 102.50p 99.80p 99.80p 1076751
31/03/2022 100.00p 102.00p 99.32p 101.50p 939136
30/03/2022 100.00p 100.50p 98.95p 100.25p 364410
29/03/2022 98.20p 101.00p 98.20p 100.30p 384070
28/03/2022 98.20p 101.00p 98.20p 100.00p 263474
25/03/2022 99.00p 101.00p 98.62p 100.00p 210872
24/03/2022 100.50p 101.50p 99.60p 100.55p 526075
23/03/2022 100.00p 101.32p 99.40p 101.00p 257172
22/03/2022 101.50p 102.00p 99.95p 101.00p 269370
21/03/2022 101.50p 102.00p 98.40p 100.75p 677397
18/03/2022 99.40p 101.50p 98.60p 101.00p 542421
17/03/2022 99.40p 101.50p 98.60p 100.30p 217928
16/03/2022 99.00p 101.50p 98.80p 99.60p 205994
15/03/2022 98.60p 101.50p 98.44p 99.70p 251123
14/03/2022 100.00p 102.16p 99.50p 100.70p 391252
11/03/2022 102.00p 102.00p 99.64p 100.75p 394282
10/03/2022 100.00p 100.00p 98.25p 100.00p 450257
09/03/2022 100.00p 100.00p 97.40p 99.30p 237428
08/03/2022 98.00p 99.80p 96.60p 98.40p 324905
07/03/2022 98.00p 99.40p 96.60p 99.40p 298583
04/03/2022 98.40p 100.00p 98.00p 98.00p 274851
03/03/2022 99.80p 100.50p 98.60p 99.45p 240950
02/03/2022 99.20p 102.00p 99.00p 102.00p 206801
01/03/2022 99.20p 101.73p 99.15p 101.00p 93584
28/02/2022 99.60p 101.50p 99.23p 100.30p 123233
25/02/2022 99.60p 102.00p 99.44p 102.00p 266910
24/02/2022 99.80p 101.00p 98.60p 99.80p 290528
23/02/2022 101.00p 103.00p 100.00p 100.80p 209339
22/02/2022 100.00p 102.26p 100.00p 101.00p 263954
21/02/2022 101.00p 102.87p 100.50p 100.50p 223721
18/02/2022 102.50p 103.50p 101.00p 102.50p 431839
17/02/2022 100.50p 103.00p 100.50p 101.75p 351438
16/02/2022 100.50p 102.50p 100.50p 101.75p 205546
15/02/2022 101.00p 102.40p 100.50p 101.75p 254211
14/02/2022 101.00p 102.00p 100.00p 100.50p 501939
11/02/2022 104.00p 104.00p 101.50p 101.50p 268289
10/02/2022 102.00p 104.00p 101.50p 103.50p 155236
09/02/2022 102.00p 104.50p 101.50p 102.00p 493464
08/02/2022 102.00p 103.50p 101.50p 102.00p 245744
07/02/2022 102.50p 104.00p 101.50p 101.50p 219011
04/02/2022 103.50p 104.00p 101.50p 102.50p 334977
03/02/2022 102.00p 103.50p 101.00p 103.00p 121514
02/02/2022 102.00p 103.50p 102.00p 103.50p 168097
01/02/2022 102.00p 103.39p 101.50p 102.50p 174860
31/01/2022 102.50p 103.50p 101.00p 102.50p 258610
28/01/2022 102.00p 103.36p 101.00p 101.00p 214544
27/01/2022 100.50p 103.50p 100.50p 102.75p 163407
26/01/2022 101.50p 103.50p 101.00p 101.00p 337026
25/01/2022 101.50p 103.00p 101.00p 101.00p 221580
24/01/2022 103.00p 103.00p 100.50p 100.50p 621856
21/01/2022 102.00p 103.00p 101.50p 101.50p 493372
20/01/2022 103.00p 103.00p 102.00p 102.00p 503597

*Close Price adjusted for both dividends and splits