Shares Magazine
48.80p-0.15 (-0.31%)15 Jul 2025, 16:34
Abrdn Diversified Income And Growth PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 46.90p | 49.00p | 46.88p | 48.75p | 1,093,832 |
| Jul 11, 2025 | 48.80p | 49.00p | 46.80p | 46.80p | 898,026 |
| Jul 10, 2025 | 48.40p | 49.00p | 46.32p | 46.90p | 787,148 |
| Jul 9, 2025 | 46.30p | 47.90p | 46.08p | 47.00p | 673,735 |
| Jul 8, 2025 | 46.60p | 47.60p | 45.80p | 46.60p | 562,886 |
| Jul 7, 2025 | 46.60p | 47.50p | 45.80p | 46.60p | 476,011 |
| Jul 4, 2025 | 45.60p | 47.32p | 45.30p | 46.00p | 257,691 |
| Jul 3, 2025 | 45.50p | 47.00p | 45.50p | 45.70p | 215,272 |
| 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 |
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 |
|---|---|---|
| Integrafin Holdings PLC | 367.50 | 13.25 |
| Genus PLC | 2,410.00 | 7.83 |
| Trustpilot Group PLC | 271.40 | 7.44 |
| Experian PLC | 4,043.00 | 4.93 |
| Wpp PLC | 427.80 | 3.18 |
| Asos PLC | 332.50 | 2.94 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 389.60 | -6.46 |
| B&M European Value Retail S.A. | 241.50 | -6.29 |
| Fresnillo PLC | 1,460.00 | -5.32 |
| Convatec Group PLC | 247.20 | -4.56 |
| Hochschild Mining PLC | 278.20 | -3.60 |
| Ithaca Energy PLC | 161.20 | -2.89 |