Shares Magazine
42.50p-1.50 (-3.41%)02 Oct 2024, 11:01
Abrdn Diversified Income And Growth PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 1, 2024 | 44.00p | 45.70p | 43.48p | 44.00p | 448,572 |
| Sep 30, 2024 | 43.50p | 44.50p | 43.00p | 44.50p | 509,380 |
| Sep 27, 2024 | 42.80p | 44.00p | 42.50p | 43.20p | 562,768 |
| Sep 26, 2024 | 43.30p | 44.57p | 42.40p | 43.10p | 829,172 |
| Sep 25, 2024 | 44.90p | 46.50p | 44.90p | 45.00p | 437,658 |
| Sep 24, 2024 | 45.50p | 45.90p | 45.00p | 45.90p | 736,624 |
| Sep 23, 2024 | 45.00p | 45.71p | 44.60p | 44.90p | 907,840 |
| Sep 20, 2024 | 44.80p | 45.80p | 43.60p | 45.00p | 368,422 |
| Sep 19, 2024 | 45.50p | 45.90p | 44.00p | 45.90p | 479,837 |
| Sep 18, 2024 | 44.70p | 45.48p | 44.00p | 44.70p | 299,645 |
| Sep 17, 2024 | 45.00p | 45.50p | 44.39p | 44.70p | 340,634 |
| Sep 16, 2024 | 43.10p | 44.90p | 43.10p | 44.30p | 526,157 |
| Sep 13, 2024 | 45.00p | 45.00p | 42.20p | 45.00p | 657,611 |
| Sep 12, 2024 | 44.00p | 45.00p | 42.90p | 45.00p | 277,826 |
| Sep 11, 2024 | 43.80p | 44.34p | 43.00p | 44.30p | 591,196 |
| Sep 10, 2024 | 44.00p | 44.88p | 43.24p | 44.00p | 1,078,520 |
| Sep 9, 2024 | 44.50p | 44.90p | 43.42p | 44.50p | 137,590 |
| Sep 6, 2024 | 44.00p | 45.00p | 43.10p | 43.60p | 789,398 |
| Sep 5, 2024 | 42.20p | 44.36p | 42.20p | 44.00p | 704,819 |
| Sep 4, 2024 | 43.20p | 45.00p | 42.10p | 45.00p | 1,014,856 |
| Sep 3, 2024 | 44.00p | 45.80p | 43.10p | 44.50p | 151,965 |
| Sep 2, 2024 | 44.50p | 45.27p | 42.20p | 44.50p | 319,128 |
| Aug 30, 2024 | 45.80p | 45.80p | 43.73p | 45.80p | 132,326 |
| Aug 29, 2024 | 42.70p | 45.70p | 42.66p | 44.00p | 511,292 |
| Aug 28, 2024 | 43.90p | 44.86p | 42.70p | 44.25p | 313,771 |
| Aug 27, 2024 | 45.80p | 45.80p | 43.00p | 44.90p | 361,138 |
| Aug 23, 2024 | 43.20p | 44.60p | 42.70p | 43.30p | 428,437 |
| Aug 22, 2024 | 42.80p | 44.50p | 42.80p | 43.10p | 483,421 |
| Aug 21, 2024 | 44.00p | 45.00p | 43.32p | 44.00p | 183,830 |
| Aug 20, 2024 | 43.90p | 44.15p | 42.80p | 43.90p | 228,909 |
| Aug 19, 2024 | 43.70p | 45.10p | 43.48p | 44.00p | 443,196 |
| Aug 16, 2024 | 43.10p | 45.70p | 43.10p | 43.70p | 399,189 |
| Aug 15, 2024 | 43.90p | 45.10p | 43.20p | 43.60p | 850,095 |
| Aug 14, 2024 | 44.40p | 44.60p | 43.80p | 43.80p | 209,582 |
| Aug 13, 2024 | 44.50p | 45.60p | 44.11p | 44.40p | 284,482 |
| Aug 12, 2024 | 42.80p | 46.00p | 42.70p | 44.50p | 438,896 |
| Aug 9, 2024 | 42.70p | 44.00p | 42.70p | 42.70p | 465,566 |
| Aug 8, 2024 | 42.60p | 43.50p | 42.50p | 43.00p | 682,555 |
| Aug 7, 2024 | 43.10p | 43.70p | 42.20p | 42.50p | 312,031 |
| Aug 6, 2024 | 42.30p | 43.29p | 42.00p | 42.60p | 681,974 |
| Aug 5, 2024 | 43.60p | 44.75p | 42.00p | 42.00p | 1,717,575 |
| Aug 2, 2024 | 44.60p | 45.90p | 43.70p | 44.00p | 343,709 |
| Aug 1, 2024 | 44.60p | 46.60p | 44.60p | 44.90p | 1,055,090 |
| Jul 31, 2024 | 44.30p | 46.50p | 43.90p | 45.00p | 719,511 |
| Jul 30, 2024 | 46.60p | 46.60p | 44.20p | 45.00p | 520,456 |
| Jul 29, 2024 | 44.60p | 46.50p | 44.60p | 45.30p | 813,044 |
| Jul 26, 2024 | 46.00p | 46.50p | 44.30p | 46.20p | 496,693 |
| Jul 25, 2024 | 45.40p | 46.50p | 44.80p | 44.80p | 9,239,037 |
| Jul 24, 2024 | 44.20p | 46.50p | 44.20p | 45.60p | 964,925 |
| Jul 23, 2024 | 45.30p | 46.49p | 45.00p | 45.20p | 4,002,677 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fidelity China Special Situations PLC | 238.00 | 6.49 |
| Ithaca Energy PLC | 112.00 | 4.09 |
| Prudential PLC | 715.09 | 3.40 |
| Harbour Energy PLC | 279.50 | 3.02 |
| Asia Dragon Trust PLC | 435.00 | 2.11 |
| Schroder Oriental Income Fund Limited | 280.45 | 2.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,285.00 | -6.00 |
| Aston Martin Lagonda Global Holdings PLC | 111.00 | -5.29 |
| Jd Sports Fashion PLC | 142.60 | -4.61 |
| Ocado Group PLC | 376.40 | -4.52 |
| Derwent London PLC | 2,348.00 | -3.37 |
| Severn Trent PLC | 2,601.00 | -3.31 |