Shares Magazine
43.40p+0.00 (+0.00%)22 Apr 2025, 16:35
Abrdn Diversified Income And Growth PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 43.10p | 44.89p | 43.00p | 43.40p | 587,192 |
| Apr 16, 2025 | 44.20p | 45.90p | 43.36p | 43.40p | 714,012 |
| Apr 15, 2025 | 44.30p | 46.00p | 44.30p | 44.30p | 398,215 |
| Apr 14, 2025 | 44.10p | 45.90p | 44.07p | 44.20p | 386,284 |
| Apr 11, 2025 | 44.60p | 46.00p | 44.10p | 45.00p | 198,939 |
| Apr 10, 2025 | 45.00p | 45.90p | 43.82p | 45.40p | 517,255 |
| Apr 9, 2025 | 45.90p | 46.00p | 43.48p | 43.50p | 807,460 |
| Apr 8, 2025 | 45.30p | 46.00p | 43.23p | 45.00p | 275,057 |
| Apr 7, 2025 | 45.40p | 46.00p | 42.00p | 44.60p | 629,778 |
| Apr 4, 2025 | 46.50p | 47.40p | 45.42p | 46.00p | 520,768 |
| Apr 3, 2025 | 48.30p | 48.50p | 46.70p | 46.80p | 297,660 |
| Apr 2, 2025 | 48.10p | 49.80p | 48.10p | 48.30p | 258,039 |
| Apr 1, 2025 | 48.90p | 50.00p | 48.17p | 49.00p | 129,484 |
| Mar 31, 2025 | 47.10p | 49.50p | 47.10p | 48.10p | 295,038 |
| Mar 28, 2025 | 48.90p | 49.50p | 47.90p | 48.90p | 146,057 |
| Mar 27, 2025 | 48.90p | 49.50p | 48.72p | 48.90p | 485,763 |
| Mar 26, 2025 | 48.00p | 49.54p | 47.94p | 48.90p | 436,613 |
| Mar 25, 2025 | 47.80p | 49.00p | 47.18p | 48.20p | 619,425 |
| Mar 24, 2025 | 48.70p | 49.34p | 47.36p | 48.80p | 994,487 |
| Mar 21, 2025 | 47.50p | 48.90p | 47.50p | 48.90p | 864,820 |
| Mar 20, 2025 | 48.30p | 48.90p | 48.00p | 48.30p | 208,305 |
| Mar 19, 2025 | 47.90p | 48.90p | 47.90p | 48.90p | 324,673 |
| Mar 18, 2025 | 48.90p | 48.90p | 48.00p | 48.00p | 203,791 |
| Mar 17, 2025 | 48.00p | 48.60p | 47.90p | 48.20p | 207,978 |
| Mar 14, 2025 | 48.20p | 48.80p | 47.82p | 48.20p | 617,828 |
| Mar 13, 2025 | 48.00p | 48.80p | 47.81p | 48.00p | 195,337 |
| Mar 12, 2025 | 47.60p | 48.60p | 47.60p | 47.90p | 235,237 |
| Mar 11, 2025 | 48.80p | 48.80p | 47.19p | 48.20p | 202,766 |
| Mar 10, 2025 | 47.50p | 47.50p | 46.70p | 47.50p | 306,558 |
| Mar 7, 2025 | 48.20p | 48.71p | 46.55p | 47.50p | 540,056 |
| Mar 6, 2025 | 47.00p | 48.60p | 46.05p | 48.20p | 335,144 |
| Mar 5, 2025 | 46.20p | 47.50p | 46.00p | 46.70p | 558,012 |
| Mar 4, 2025 | 45.90p | 47.40p | 45.90p | 46.80p | 207,919 |
| Mar 3, 2025 | 46.10p | 47.70p | 45.45p | 46.80p | 370,676 |
| Feb 28, 2025 | 47.00p | 47.40p | 45.75p | 47.00p | 455,772 |
| Feb 27, 2025 | 47.00p | 47.70p | 45.20p | 46.80p | 155,582 |
| Feb 26, 2025 | 45.00p | 48.50p | 43.68p | 46.80p | 1,437,624 |
| Feb 25, 2025 | 45.00p | 45.40p | 43.63p | 44.60p | 1,074,168 |
| Feb 24, 2025 | 43.30p | 45.40p | 43.30p | 44.60p | 345,079 |
| Feb 21, 2025 | 44.30p | 45.40p | 43.95p | 44.30p | 512,161 |
| Feb 20, 2025 | 44.80p | 45.40p | 43.77p | 44.60p | 289,747 |
| Feb 19, 2025 | 44.60p | 45.30p | 44.51p | 44.60p | 353,680 |
| Feb 18, 2025 | 43.30p | 45.30p | 43.30p | 44.40p | 171,045 |
| Feb 17, 2025 | 42.90p | 45.30p | 42.90p | 44.60p | 116,331 |
| Feb 14, 2025 | 44.50p | 45.30p | 44.45p | 44.50p | 608,471 |
| Feb 13, 2025 | 44.70p | 45.30p | 44.00p | 44.70p | 366,445 |
| Feb 12, 2025 | 43.60p | 44.75p | 43.30p | 44.70p | 1,032,267 |
| Feb 11, 2025 | 44.10p | 45.40p | 44.00p | 44.10p | 220,552 |
| Feb 10, 2025 | 44.40p | 45.40p | 43.21p | 44.40p | 294,858 |
| Feb 7, 2025 | 44.20p | 45.30p | 42.90p | 45.30p | 690,951 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |