Shares Magazine
45.60p-0.30 (-0.65%)02 Jul 2025, 16:35
Abrdn Diversified Income And Growth PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 45.40p | 45.99p | 45.40p | 45.60p | 101,163 |
| Jul 1, 2025 | 45.30p | 47.00p | 45.30p | 45.90p | 169,478 |
| Jun 30, 2025 | 46.40p | 47.25p | 45.30p | 45.80p | 522,461 |
| Jun 27, 2025 | 45.60p | 47.00p | 45.40p | 45.70p | 183,110 |
| Jun 26, 2025 | 45.10p | 47.00p | 44.96p | 45.60p | 503,446 |
| Jun 25, 2025 | 45.00p | 46.20p | 45.00p | 45.00p | 137,357 |
| Jun 24, 2025 | 45.90p | 46.89p | 44.63p | 45.00p | 1,181,604 |
| Jun 23, 2025 | 45.30p | 46.00p | 44.20p | 45.40p | 508,961 |
| Jun 20, 2025 | 45.90p | 45.90p | 44.50p | 45.60p | 461,846 |
| Jun 19, 2025 | 45.00p | 45.50p | 44.40p | 44.70p | 455,843 |
| Jun 18, 2025 | 44.10p | 45.40p | 44.10p | 45.00p | 392,660 |
| Jun 17, 2025 | 45.00p | 45.60p | 44.48p | 45.10p | 611,306 |
| Jun 16, 2025 | 44.50p | 45.60p | 43.80p | 45.00p | 324,033 |
| Jun 13, 2025 | 45.00p | 45.60p | 44.60p | 44.80p | 286,210 |
| Jun 12, 2025 | 45.00p | 45.90p | 44.80p | 44.80p | 179,131 |
| Jun 11, 2025 | 44.50p | 46.00p | 44.50p | 44.80p | 485,060 |
| Jun 10, 2025 | 45.00p | 45.90p | 44.71p | 45.00p | 131,677 |
| Jun 9, 2025 | 45.00p | 45.98p | 44.78p | 45.00p | 191,251 |
| Jun 6, 2025 | 45.20p | 46.12p | 44.93p | 45.80p | 413,686 |
| Jun 5, 2025 | 45.40p | 46.60p | 45.10p | 45.20p | 320,178 |
| Jun 4, 2025 | 45.20p | 46.39p | 45.10p | 45.10p | 100,647 |
| Jun 3, 2025 | 45.10p | 46.60p | 45.10p | 45.20p | 143,891 |
| Jun 2, 2025 | 46.60p | 46.60p | 44.52p | 45.20p | 168,139 |
| May 30, 2025 | 45.00p | 46.60p | 45.00p | 45.80p | 219,176 |
| May 29, 2025 | 45.00p | 45.20p | 44.95p | 45.00p | 226,900 |
| May 28, 2025 | 45.00p | 46.60p | 45.00p | 45.00p | 210,381 |
| May 27, 2025 | 44.90p | 46.60p | 44.60p | 44.80p | 597,980 |
| May 23, 2025 | 45.00p | 46.10p | 44.92p | 45.00p | 161,825 |
| May 22, 2025 | 45.00p | 46.30p | 45.00p | 45.00p | 217,099 |
| May 21, 2025 | 44.90p | 46.69p | 44.90p | 45.10p | 75,747 |
| May 20, 2025 | 44.90p | 46.80p | 44.90p | 44.90p | 175,544 |
| May 19, 2025 | 45.90p | 47.40p | 45.00p | 45.00p | 498,201 |
| May 16, 2025 | 45.60p | 46.91p | 45.50p | 45.60p | 226,578 |
| May 15, 2025 | 46.10p | 46.50p | 45.50p | 45.50p | 360,330 |
| May 14, 2025 | 45.70p | 47.50p | 44.77p | 45.50p | 346,412 |
| May 13, 2025 | 45.10p | 45.70p | 44.10p | 45.30p | 624,810 |
| May 12, 2025 | 44.00p | 45.80p | 44.00p | 45.40p | 331,161 |
| May 9, 2025 | 44.90p | 45.80p | 44.23p | 45.20p | 287,159 |
| May 8, 2025 | 45.30p | 45.80p | 45.10p | 45.10p | 161,690 |
| May 7, 2025 | 44.30p | 45.20p | 44.20p | 45.10p | 889,173 |
| May 6, 2025 | 44.60p | 45.70p | 43.94p | 45.10p | 2,878,434 |
| May 2, 2025 | 44.20p | 45.60p | 43.90p | 44.50p | 977,622 |
| May 1, 2025 | 44.30p | 45.60p | 44.00p | 44.50p | 1,034,298 |
| Apr 30, 2025 | 44.60p | 45.60p | 44.40p | 44.50p | 153,495 |
| Apr 29, 2025 | 44.90p | 45.60p | 44.15p | 45.30p | 313,394 |
| Apr 28, 2025 | 44.10p | 45.60p | 43.90p | 45.10p | 963,894 |
| Apr 25, 2025 | 43.90p | 44.10p | 43.70p | 44.00p | 247,816 |
| Apr 24, 2025 | 43.50p | 45.10p | 43.02p | 43.70p | 383,285 |
| Apr 23, 2025 | 43.80p | 44.52p | 43.40p | 43.80p | 342,342 |
| Apr 22, 2025 | 43.00p | 44.20p | 43.00p | 43.40p | 666,077 |
Most Read
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.