Henderson Diversified Income Ltd. (HDIV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Henderson Diversified Income Ltd.

Date Open High Low Close* Volume
16/10/2023 66.00p 66.40p 65.20p 66.00p 938300
13/10/2023 66.40p 65.92p 65.40p 65.60p 636764
12/10/2023 66.40p 66.40p 65.40p 65.70p 405788
11/10/2023 65.40p 66.20p 65.40p 65.80p 830273
10/10/2023 65.80p 66.34p 65.02p 65.40p 1378213
09/10/2023 65.00p 65.86p 64.80p 65.00p 749108
06/10/2023 64.80p 66.50p 64.70p 65.10p 1854763
05/10/2023 64.60p 65.20p 64.46p 64.80p 1775992
04/10/2023 66.60p 67.80p 64.20p 64.60p 5149492
03/10/2023 62.40p 64.02p 62.40p 62.60p 257918
02/10/2023 63.60p 64.27p 62.40p 62.40p 178820
29/09/2023 65.00p 64.80p 63.77p 64.30p 129103
28/09/2023 65.00p 64.60p 63.40p 63.70p 151752
27/09/2023 65.00p 65.00p 63.00p 63.00p 173420
26/09/2023 63.20p 64.80p 63.20p 64.00p 233742
25/09/2023 65.00p 65.11p 64.00p 64.40p 388501
22/09/2023 64.40p 65.20p 63.87p 64.40p 260024
21/09/2023 64.60p 65.00p 64.01p 64.20p 72780
20/09/2023 64.60p 64.80p 63.65p 64.10p 280727
19/09/2023 64.60p 64.60p 62.88p 64.20p 407956
18/09/2023 64.60p 64.50p 62.45p 63.50p 189458
15/09/2023 64.60p 64.60p 62.60p 63.60p 287694
14/09/2023 62.40p 63.40p 62.40p 62.60p 136830
13/09/2023 63.00p 63.72p 62.40p 62.40p 121396
12/09/2023 63.00p 63.80p 63.00p 63.50p 113150
11/09/2023 63.00p 65.20p 63.00p 63.00p 122090
08/09/2023 63.80p 65.00p 63.00p 63.00p 352143
07/09/2023 63.80p 64.60p 63.80p 63.80p 148548
06/09/2023 65.40p 65.40p 63.20p 64.50p 276666
05/09/2023 65.60p 64.80p 64.00p 64.60p 260948
04/09/2023 65.60p 65.60p 63.60p 65.60p 405408
01/09/2023 63.60p 65.00p 63.60p 63.60p 324901
31/08/2023 64.00p 64.80p 63.40p 63.40p 261629
30/08/2023 64.00p 65.00p 64.00p 64.40p 291509
29/08/2023 64.00p 65.20p 64.00p 64.60p 375824
25/08/2023 64.60p 65.40p 64.00p 64.50p 442077
24/08/2023 64.60p 65.38p 63.40p 63.40p 527543
23/08/2023 64.80p 66.00p 64.60p 65.00p 492132
22/08/2023 65.00p 65.25p 64.99p 65.00p 110932
21/08/2023 65.00p 65.40p 64.60p 64.60p 683649
18/08/2023 65.00p 66.60p 64.40p 64.60p 248725
17/08/2023 64.60p 65.40p 64.21p 65.00p 956181
16/08/2023 64.20p 64.60p 63.78p 64.50p 452884
15/08/2023 62.20p 65.00p 61.12p 64.00p 1709198
14/08/2023 60.60p 61.50p 60.60p 61.40p 390936
11/08/2023 60.60p 62.60p 60.60p 61.50p 227825
10/08/2023 60.60p 61.20p 60.80p 61.20p 293620
09/08/2023 60.60p 61.80p 60.60p 61.30p 135369
08/08/2023 60.60p 61.80p 60.60p 60.80p 401872
07/08/2023 62.20p 62.40p 60.80p 61.00p 278146
04/08/2023 61.80p 62.40p 60.60p 62.40p 262007
03/08/2023 61.80p 62.10p 60.97p 61.80p 422528
02/08/2023 62.00p 63.80p 61.80p 62.20p 635250
01/08/2023 62.40p 63.80p 62.00p 63.00p 553687
31/07/2023 63.80p 63.80p 62.53p 63.80p 267129
28/07/2023 62.80p 63.40p 62.13p 63.40p 330211
27/07/2023 63.40p 63.60p 62.00p 62.00p 487009
26/07/2023 63.00p 65.00p 62.00p 63.20p 489149
25/07/2023 63.00p 65.00p 62.38p 63.00p 447603
24/07/2023 63.40p 65.00p 63.11p 64.10p 357933
21/07/2023 63.00p 64.20p 61.44p 63.60p 411500
20/07/2023 63.80p 65.00p 63.80p 64.20p 338558
19/07/2023 63.80p 64.80p 63.33p 63.60p 508812
18/07/2023 63.00p 64.80p 63.00p 63.80p 470542
17/07/2023 61.80p 63.80p 61.80p 63.20p 370562
14/07/2023 63.60p 64.80p 62.00p 62.20p 190361
13/07/2023 64.00p 64.80p 63.40p 63.40p 104454
12/07/2023 64.60p 64.60p 63.20p 63.40p 518382
11/07/2023 64.80p 64.20p 63.30p 64.20p 118453
10/07/2023 64.80p 66.20p 63.60p 65.00p 371378
07/07/2023 65.00p 65.63p 64.00p 64.40p 86963
06/07/2023 65.00p 65.81p 64.40p 65.50p 140048
05/07/2023 65.60p 66.80p 65.00p 66.00p 265260
04/07/2023 65.20p 66.19p 64.00p 65.90p 426623
03/07/2023 63.40p 65.46p 63.40p 64.40p 696348
30/06/2023 63.40p 64.80p 62.00p 62.00p 310540
29/06/2023 64.20p 64.44p 63.40p 63.40p 64247
28/06/2023 64.40p 64.80p 63.40p 63.40p 199767
27/06/2023 64.80p 65.20p 64.05p 64.80p 119317
26/06/2023 64.20p 65.40p 63.82p 65.40p 137925
23/06/2023 64.60p 64.80p 63.80p 64.10p 47258
22/06/2023 64.00p 64.66p 63.60p 64.10p 680550
21/06/2023 65.00p 65.29p 64.50p 65.20p 265882
20/06/2023 65.00p 65.40p 64.22p 65.40p 141611
19/06/2023 65.00p 66.40p 64.00p 64.50p 549066
16/06/2023 65.00p 66.14p 65.00p 65.00p 305883
15/06/2023 66.40p 66.60p 65.19p 65.90p 136801
14/06/2023 66.40p 68.60p 65.31p 65.70p 335247
13/06/2023 66.20p 67.40p 66.39p 67.40p 191134
12/06/2023 66.20p 68.80p 66.20p 66.20p 137116
09/06/2023 66.60p 68.80p 65.74p 66.40p 251850
08/06/2023 66.20p 67.60p 66.77p 67.60p 45897
07/06/2023 66.20p 67.54p 66.20p 67.50p 589532
06/06/2023 66.20p 68.80p 66.20p 66.20p 170889
05/06/2023 67.00p 68.80p 67.00p 67.00p 393774
02/06/2023 67.00p 68.80p 66.84p 68.00p 144820
01/06/2023 68.20p 68.80p 66.40p 67.80p 194882
31/05/2023 68.20p 68.23p 67.31p 67.60p 239093
30/05/2023 67.20p 68.80p 66.40p 67.70p 301275
26/05/2023 67.20p 69.00p 66.60p 66.60p 162164
25/05/2023 68.00p 71.00p 67.20p 68.40p 336117
24/05/2023 69.60p 70.80p 68.80p 68.80p 129544
23/05/2023 70.40p 73.00p 69.75p 70.30p 638283
22/05/2023 70.40p 70.00p 68.20p 69.60p 307475
19/05/2023 70.40p 70.40p 68.75p 70.40p 135999
18/05/2023 69.60p 70.00p 68.00p 68.00p 81096
17/05/2023 70.20p 70.29p 69.85p 69.90p 56272
16/05/2023 71.00p 71.00p 69.60p 69.60p 164693
15/05/2023 70.40p 70.60p 68.40p 70.60p 200955
12/05/2023 70.40p 70.60p 69.65p 70.60p 103170
11/05/2023 68.40p 70.60p 68.72p 69.40p 61472
10/05/2023 68.40p 70.40p 69.60p 69.60p 55580
09/05/2023 68.40p 70.60p 68.40p 70.20p 178303
05/05/2023 69.40p 70.80p 68.60p 69.40p 456385
04/05/2023 69.60p 69.60p 68.88p 69.60p 119368
03/05/2023 68.60p 69.40p 68.66p 68.90p 110286
02/05/2023 68.60p 70.00p 68.40p 68.90p 194522
28/04/2023 69.60p 69.60p 69.07p 69.60p 188109
27/04/2023 69.40p 69.69p 68.80p 69.20p 172807
26/04/2023 69.40p 69.80p 69.00p 69.10p 286833
25/04/2023 70.20p 71.60p 69.54p 69.60p 340991
24/04/2023 69.80p 70.40p 69.48p 69.60p 92996
21/04/2023 69.80p 70.28p 69.20p 69.40p 219473
20/04/2023 70.20p 71.40p 70.20p 70.50p 125738
19/04/2023 72.40p 72.60p 71.28p 71.90p 128117
18/04/2023 72.40p 72.98p 71.40p 71.40p 423700
17/04/2023 71.00p 72.00p 69.60p 71.50p 268779
14/04/2023 69.40p 70.80p 69.20p 69.90p 181252
13/04/2023 67.00p 70.60p 67.00p 70.60p 348286
12/04/2023 68.80p 69.68p 68.01p 69.20p 290442
11/04/2023 67.20p 68.60p 67.20p 68.00p 375874
06/04/2023 68.00p 68.57p 67.15p 68.00p 369670
05/04/2023 70.20p 71.00p 68.00p 68.30p 649355
04/04/2023 67.80p 70.40p 66.80p 70.40p 374666
03/04/2023 67.20p 68.40p 66.20p 67.40p 582258
31/03/2023 68.20p 70.00p 67.80p 68.10p 305504
30/03/2023 69.00p 70.20p 67.60p 69.40p 312611
29/03/2023 69.00p 69.68p 68.09p 68.30p 221006
28/03/2023 67.40p 69.00p 68.00p 68.30p 229222
27/03/2023 67.40p 69.00p 67.40p 67.40p 222364
24/03/2023 68.20p 69.39p 67.17p 67.60p 166815
23/03/2023 67.20p 68.78p 66.40p 67.90p 169006
22/03/2023 67.60p 68.71p 67.00p 67.60p 132226
21/03/2023 69.00p 69.00p 66.20p 66.20p 207752
20/03/2023 66.40p 68.00p 66.20p 66.60p 345760
17/03/2023 68.40p 69.60p 67.80p 67.80p 303248
16/03/2023 70.20p 71.08p 68.60p 70.00p 197704
15/03/2023 71.00p 71.09p 69.46p 70.00p 226586
14/03/2023 71.20p 70.60p 69.34p 69.70p 198880
13/03/2023 71.20p 71.80p 68.60p 68.80p 305461
10/03/2023 70.00p 70.00p 69.00p 69.00p 319455
09/03/2023 70.80p 70.80p 69.40p 69.90p 241831
08/03/2023 71.00p 71.20p 69.60p 69.80p 260123
07/03/2023 69.80p 71.60p 69.94p 70.50p 228290
06/03/2023 69.80p 71.40p 69.40p 70.60p 276494
03/03/2023 72.00p 72.00p 69.99p 71.00p 145851
02/03/2023 72.20p 73.00p 70.50p 71.70p 204250
01/03/2023 72.40p 73.40p 71.60p 72.00p 210550
28/02/2023 73.00p 72.64p 71.80p 72.60p 359809
27/02/2023 73.00p 73.80p 71.59p 73.20p 301941
24/02/2023 71.80p 73.40p 71.40p 73.20p 213441
23/02/2023 72.00p 73.40p 71.39p 72.60p 79768
22/02/2023 73.00p 73.80p 71.80p 72.40p 199792
21/02/2023 72.60p 73.00p 71.80p 71.80p 187604
20/02/2023 72.20p 74.00p 72.00p 72.40p 191014
17/02/2023 72.20p 74.40p 71.02p 73.20p 178841
16/02/2023 72.00p 72.20p 71.00p 72.20p 222739
15/02/2023 70.80p 71.87p 70.80p 70.80p 200014
14/02/2023 71.00p 72.00p 70.31p 71.60p 346036
13/02/2023 72.20p 73.20p 70.00p 70.60p 582650
10/02/2023 74.00p 72.60p 72.20p 72.60p 190604
09/02/2023 74.00p 74.20p 72.20p 72.90p 139073
08/02/2023 74.60p 74.60p 72.40p 73.20p 253055
07/02/2023 74.40p 74.60p 73.02p 73.70p 138541
06/02/2023 74.40p 74.60p 72.40p 72.40p 125380
03/02/2023 72.60p 74.60p 72.00p 73.70p 370381
02/02/2023 73.00p 74.00p 72.59p 73.50p 292018
01/02/2023 72.60p 73.40p 72.20p 73.00p 435600
31/01/2023 72.40p 73.80p 71.00p 72.40p 566552
30/01/2023 72.20p 72.20p 71.69p 72.20p 45200
27/01/2023 72.20p 72.20p 70.20p 72.20p 112314
26/01/2023 71.20p 72.20p 70.76p 72.20p 189381
25/01/2023 71.20p 71.74p 70.40p 70.80p 197332
24/01/2023 71.20p 71.40p 70.00p 70.70p 130401
23/01/2023 70.80p 71.56p 69.60p 70.00p 263770
20/01/2023 70.40p 70.60p 69.59p 70.40p 211798
19/01/2023 71.20p 71.20p 68.60p 69.70p 165030
18/01/2023 71.40p 71.40p 69.89p 70.00p 321552
17/01/2023 71.20p 71.60p 68.80p 71.60p 258245
16/01/2023 71.60p 71.60p 68.80p 70.00p 170376
13/01/2023 68.80p 71.00p 68.80p 70.00p 213391
12/01/2023 68.80p 71.40p 69.04p 70.30p 315370
11/01/2023 68.80p 70.60p 69.05p 69.50p 203739
10/01/2023 68.80p 70.60p 68.80p 70.20p 204440
09/01/2023 69.00p 70.20p 68.60p 69.10p 339148
06/01/2023 69.20p 70.22p 69.20p 70.00p 215922
05/01/2023 69.60p 71.20p 69.60p 70.50p 373088
04/01/2023 69.20p 71.40p 69.20p 70.00p 290705
03/01/2023 68.80p 71.40p 68.60p 71.00p 398865
30/12/2022 69.00p 70.90p 70.19p 70.20p 84820

*Close Price adjusted for both dividends and splits