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
19/01/2022 103.00p 103.00p 101.00p 101.00p 540240
18/01/2022 101.50p 104.00p 101.50p 103.00p 301072
17/01/2022 103.00p 103.00p 101.00p 102.25p 244429
14/01/2022 101.50p 103.00p 101.50p 102.50p 445210
13/01/2022 103.50p 103.50p 101.50p 101.50p 693154
12/01/2022 102.00p 103.50p 102.00p 102.00p 333655
10/01/2022 103.50p 103.87p 102.00p 103.00p 393887
07/01/2022 102.50p 103.00p 101.50p 102.25p 181606
06/01/2022 101.50p 102.61p 101.26p 102.50p 300949
05/01/2022 100.50p 103.00p 98.80p 101.50p 574510
04/01/2022 102.00p 102.00p 100.00p 100.25p 680816
03/01/2022 101.00p 101.50p 99.80p 100.50p 292694
31/12/2021 101.00p 101.50p 99.80p 100.50p 292694
30/12/2021 99.80p 101.00p 98.60p 100.30p 110863
29/12/2021 100.50p 100.50p 98.60p 99.75p 158452
24/12/2021 99.00p 101.00p 99.00p 100.00p 156673
23/12/2021 98.60p 101.00p 98.60p 99.00p 364273
22/12/2021 98.80p 100.00p 98.32p 100.00p 415024
21/12/2021 99.20p 100.50p 98.31p 99.80p 179257
20/12/2021 99.00p 99.80p 97.61p 98.60p 203317
17/12/2021 101.00p 101.00p 99.32p 99.40p 210384
16/12/2021 99.20p 101.00p 98.15p 99.00p 490120
15/12/2021 98.60p 100.16p 97.70p 99.75p 840297
14/12/2021 100.50p 100.50p 98.86p 99.80p 408039
13/12/2021 98.80p 100.50p 98.80p 99.20p 409014
10/12/2021 100.50p 101.00p 99.06p 101.00p 222740
09/12/2021 100.00p 101.50p 99.60p 100.00p 186518
08/12/2021 100.00p 100.31p 99.00p 100.15p 360816
07/12/2021 99.80p 101.00p 97.25p 100.00p 1012567
06/12/2021 100.00p 101.00p 99.17p 99.40p 328999
03/12/2021 100.00p 100.50p 99.40p 99.60p 527290
02/12/2021 100.00p 101.50p 99.60p 99.95p 199205
01/12/2021 98.60p 101.50p 98.25p 100.45p 190800
30/11/2021 98.60p 101.00p 98.00p 98.00p 307755
29/11/2021 98.20p 101.00p 98.20p 99.80p 504610
26/11/2021 99.00p 100.00p 98.42p 98.80p 509722
25/11/2021 99.40p 101.00p 98.84p 100.00p 127690
24/11/2021 99.60p 102.00p 98.10p 99.20p 708415
23/11/2021 101.00p 101.00p 99.73p 100.75p 117303
22/11/2021 101.00p 102.00p 99.74p 100.40p 344608
19/11/2021 100.50p 101.45p 100.00p 101.25p 321501
18/11/2021 100.50p 102.50p 100.00p 100.50p 422637
17/11/2021 100.00p 101.50p 99.42p 100.80p 233761
16/11/2021 100.00p 101.00p 99.50p 100.30p 323492
15/11/2021 100.00p 101.00p 99.20p 100.50p 357732
12/11/2021 100.00p 101.00p 99.46p 100.00p 581570
11/11/2021 98.60p 102.00p 98.81p 100.30p 203957
10/11/2021 98.60p 100.50p 98.20p 100.50p 310834
09/11/2021 98.40p 100.96p 98.00p 98.60p 241839
08/11/2021 100.00p 102.00p 99.84p 100.20p 262722
05/11/2021 98.40p 101.91p 98.40p 99.20p 204473
04/11/2021 99.00p 100.50p 98.48p 99.25p 319616
03/11/2021 99.00p 100.34p 98.74p 99.20p 181214
02/11/2021 99.00p 100.50p 98.60p 100.50p 325098
01/11/2021 98.80p 100.50p 98.80p 99.80p 437497
29/10/2021 98.80p 101.50p 98.60p 100.75p 490023
28/10/2021 100.50p 102.00p 98.99p 100.40p 278334
27/10/2021 99.00p 101.50p 99.00p 100.95p 411602
26/10/2021 99.40p 101.50p 98.96p 101.00p 98116
25/10/2021 99.80p 101.00p 99.44p 99.50p 151005
22/10/2021 99.80p 101.00p 98.61p 100.00p 347084
21/10/2021 100.00p 100.50p 97.80p 99.60p 557440
20/10/2021 98.80p 100.50p 98.80p 99.90p 207315
19/10/2021 99.00p 100.50p 98.20p 99.70p 198322
18/10/2021 99.00p 100.00p 98.55p 99.35p 391416
15/10/2021 98.40p 100.00p 98.40p 98.40p 280117
14/10/2021 100.00p 100.57p 99.00p 100.25p 226835
13/10/2021 100.50p 100.50p 98.60p 99.75p 212978
12/10/2021 99.00p 100.05p 98.01p 100.05p 345960
11/10/2021 99.00p 99.80p 98.60p 99.75p 141849
08/10/2021 100.00p 101.00p 99.48p 100.00p 235436
07/10/2021 100.50p 101.25p 99.68p 101.25p 122497
06/10/2021 99.80p 100.26p 99.37p 99.50p 144995
05/10/2021 101.00p 101.48p 99.82p 100.00p 282200
04/10/2021 101.50p 101.50p 99.00p 101.00p 216165
01/10/2021 99.20p 101.50p 99.20p 100.00p 293704
30/09/2021 100.50p 101.50p 100.00p 100.00p 241313
29/09/2021 101.00p 102.50p 100.51p 102.50p 323648
28/09/2021 101.00p 102.11p 100.00p 100.00p 174415
27/09/2021 101.00p 102.44p 101.75p 101.75p 224724
24/09/2021 101.00p 102.50p 100.00p 101.50p 339948
23/09/2021 102.50p 102.50p 99.80p 102.50p 338394
22/09/2021 101.50p 102.00p 100.45p 100.65p 262426
21/09/2021 100.00p 100.00p 98.80p 100.00p 408856
20/09/2021 101.50p 101.50p 99.14p 99.40p 329267
17/09/2021 98.80p 101.00p 98.60p 101.00p 287982
16/09/2021 100.00p 100.50p 98.40p 100.00p 142640
15/09/2021 99.40p 100.00p 98.00p 98.00p 361132
14/09/2021 101.50p 101.50p 99.00p 99.40p 160397
13/09/2021 101.00p 102.00p 99.30p 101.00p 297740
10/09/2021 98.40p 101.00p 98.00p 99.60p 103489
09/09/2021 98.40p 102.00p 98.40p 100.50p 74237
08/09/2021 98.40p 101.00p 97.80p 99.50p 173175
07/09/2021 98.60p 101.16p 98.36p 100.00p 396897
06/09/2021 99.00p 100.16p 98.36p 99.00p 393196
03/09/2021 97.40p 100.50p 97.40p 98.40p 240923
02/09/2021 97.40p 100.00p 97.40p 97.40p 167572
01/09/2021 100.50p 101.00p 98.80p 100.50p 237475
31/08/2021 100.00p 100.30p 97.40p 99.20p 579445
30/08/2021 99.60p 100.14p 97.84p 99.75p 249544
27/08/2021 99.60p 100.14p 97.84p 99.75p 249544
26/08/2021 99.60p 100.19p 98.00p 98.40p 405641
25/08/2021 98.60p 99.53p 98.20p 98.80p 740987
24/08/2021 99.00p 99.38p 98.20p 98.90p 406805
23/08/2021 99.00p 99.48p 98.03p 99.00p 550877
20/08/2021 98.60p 99.60p 97.00p 99.10p 535956
19/08/2021 98.80p 99.71p 96.00p 97.80p 505815
18/08/2021 99.20p 100.50p 98.60p 99.60p 436147
17/08/2021 99.40p 99.60p 98.60p 99.10p 357761
16/08/2021 99.80p 99.86p 99.00p 99.70p 363944
13/08/2021 99.80p 99.80p 98.60p 99.40p 1994567
12/08/2021 99.00p 99.72p 97.40p 98.60p 501289
11/08/2021 99.00p 100.00p 98.00p 99.00p 153125
10/08/2021 99.00p 100.00p 97.40p 100.00p 1367377
09/08/2021 98.80p 100.50p 97.00p 99.00p 1755258
06/08/2021 98.60p 99.60p 98.08p 98.40p 224543
05/08/2021 98.60p 99.40p 98.60p 99.40p 474643
04/08/2021 98.20p 100.00p 98.80p 99.65p 227851
03/08/2021 98.20p 100.00p 98.20p 99.25p 205118
02/08/2021 99.40p 100.50p 97.20p 98.00p 224634
30/07/2021 99.00p 99.60p 98.20p 99.00p 223925
29/07/2021 97.80p 99.60p 97.42p 99.00p 388941
28/07/2021 98.00p 98.00p 96.80p 97.50p 296820
27/07/2021 98.00p 98.80p 96.80p 97.40p 513832
26/07/2021 98.20p 99.80p 98.00p 98.80p 114965
23/07/2021 100.00p 101.50p 98.77p 99.10p 318002
22/07/2021 99.60p 100.04p 98.70p 99.00p 240508
21/07/2021 99.60p 100.30p 99.34p 99.60p 156336
20/07/2021 98.40p 99.80p 98.20p 98.60p 669400
19/07/2021 98.40p 99.80p 98.40p 98.60p 289933
16/07/2021 100.50p 102.00p 99.44p 99.45p 473482
15/07/2021 101.00p 102.00p 99.11p 99.50p 195289
14/07/2021 99.00p 102.00p 98.40p 98.40p 56093
13/07/2021 98.60p 100.20p 98.40p 99.10p 304718
12/07/2021 99.20p 99.90p 98.60p 98.60p 305872
09/07/2021 101.00p 101.50p 99.80p 99.80p 236256
08/07/2021 99.00p 101.00p 99.00p 99.00p 104510
07/07/2021 101.00p 102.00p 98.63p 101.00p 441929
06/07/2021 99.00p 100.50p 98.65p 99.80p 449918
05/07/2021 98.80p 102.00p 98.40p 100.65p 171934
02/07/2021 99.60p 101.00p 99.50p 100.15p 169365
01/07/2021 99.60p 102.50p 99.50p 101.25p 126406
30/06/2021 102.50p 102.50p 99.46p 102.50p 78830
29/06/2021 100.00p 101.00p 99.00p 100.25p 126047
28/06/2021 98.80p 102.30p 98.80p 100.65p 107083
25/06/2021 101.00p 101.50p 98.80p 98.80p 260079
24/06/2021 102.00p 102.00p 99.40p 100.70p 306010
23/06/2021 99.00p 100.59p 98.91p 99.60p 917077
22/06/2021 98.80p 101.50p 98.80p 99.00p 219574
21/06/2021 99.00p 102.00p 98.80p 102.00p 209669
18/06/2021 100.50p 101.07p 98.80p 100.00p 261574
17/06/2021 99.80p 103.39p 98.80p 100.40p 245311
16/06/2021 103.00p 103.50p 101.00p 102.50p 377862
15/06/2021 101.00p 103.50p 100.98p 102.25p 618330
14/06/2021 102.00p 103.00p 100.50p 100.50p 694516
11/06/2021 100.50p 102.00p 100.00p 100.00p 428487
10/06/2021 100.00p 101.50p 99.80p 101.50p 361880
09/06/2021 99.40p 100.50p 98.40p 100.15p 342478
08/06/2021 98.80p 100.00p 98.60p 99.80p 170213
07/06/2021 98.40p 100.00p 97.40p 100.00p 537353
04/06/2021 97.60p 98.90p 96.20p 98.20p 1505169
03/06/2021 97.60p 98.00p 96.98p 97.40p 224930
02/06/2021 97.80p 97.80p 97.00p 97.80p 369214
01/06/2021 97.60p 97.80p 95.80p 97.10p 355499
28/05/2021 96.20p 97.99p 95.60p 97.60p 277453
27/05/2021 96.00p 98.00p 94.80p 96.20p 415787
26/05/2021 95.80p 96.00p 95.00p 95.50p 453845
25/05/2021 94.20p 96.60p 94.20p 95.10p 433906
24/05/2021 95.80p 95.94p 94.25p 95.50p 501520
21/05/2021 95.20p 95.60p 94.35p 94.60p 485678
20/05/2021 95.40p 96.60p 94.98p 95.40p 167000
19/05/2021 95.00p 95.20p 94.40p 94.80p 443158
18/05/2021 95.20p 95.20p 94.00p 94.40p 304399
17/05/2021 94.20p 95.20p 94.20p 94.80p 313970
14/05/2021 93.80p 94.80p 93.80p 94.30p 3284455
13/05/2021 95.20p 95.20p 93.44p 93.40p 3337987
12/05/2021 94.20p 95.35p 93.40p 94.10p 2030362
11/05/2021 93.80p 96.60p 93.19p 94.00p 926017
10/05/2021 97.40p 99.00p 93.80p 94.00p 486962
07/05/2021 94.80p 96.00p 93.40p 95.80p 493559
06/05/2021 95.80p 96.00p 94.40p 95.80p 500883
05/05/2021 95.60p 95.74p 94.40p 95.60p 515944
04/05/2021 96.80p 96.80p 94.44p 95.20p 376231
03/05/2021 95.20p 95.65p 94.00p 95.40p 586021
30/04/2021 95.20p 95.65p 94.00p 95.40p 586021
29/04/2021 95.00p 95.79p 94.53p 95.40p 11022025
28/04/2021 95.20p 96.20p 95.00p 95.70p 1009087
27/04/2021 95.00p 96.20p 94.40p 95.00p 376225
26/04/2021 95.20p 96.40p 94.56p 95.90p 233890
23/04/2021 94.00p 97.60p 94.00p 96.20p 184632
22/04/2021 96.00p 96.00p 94.20p 95.40p 309742
21/04/2021 96.40p 96.40p 94.65p 95.60p 297034
20/04/2021 94.40p 95.30p 94.00p 94.00p 985698
19/04/2021 98.00p 98.00p 94.00p 95.70p 544997
16/04/2021 98.00p 98.00p 95.00p 96.20p 544330
15/04/2021 97.20p 97.88p 96.00p 96.70p 533727
14/04/2021 95.20p 96.30p 95.20p 96.30p 235539
13/04/2021 96.00p 97.00p 94.00p 96.80p 419080
12/04/2021 94.60p 96.00p 94.00p 95.00p 509080
09/04/2021 95.20p 95.80p 93.40p 95.80p 297712

*Close Price adjusted for both dividends and splits