1. Share Prices

  2. Abrdn Diversified Income And Growth PLC (ADIG)

44.80p+0.30 (+0.67%)03 Jan 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Abrdn Diversified Income And Growth PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 2, 202542.80p44.50p42.70p44.50p595,752
Dec 31, 202443.00p43.79p43.00p43.35p62,461
Dec 30, 202443.10p43.80p43.00p43.10p144,575
Dec 27, 202443.20p43.79p43.00p43.00p91,965
Dec 24, 202443.22p43.80p43.22p43.40p73,261
Dec 23, 202443.10p43.80p43.10p43.10p163,444
Dec 20, 202443.80p43.80p43.20p43.20p392,656
Dec 19, 202443.00p43.80p43.00p43.00p388,546
Dec 18, 202443.20p43.80p43.00p43.20p1,567,029
Dec 17, 202443.00p43.70p43.00p43.00p1,040,777
Dec 16, 202443.00p43.80p43.00p43.00p676,807
Dec 13, 202443.80p43.80p43.00p43.00p209,103
Dec 12, 202443.00p43.80p43.00p43.00p288,282
Dec 11, 202443.40p43.80p43.00p43.00p2,583,346
Dec 10, 202443.50p43.80p43.00p43.00p140,400
Dec 9, 202443.00p43.50p43.00p43.50p601,634
Dec 6, 202443.50p43.66p42.10p43.00p492,253
Dec 5, 202443.30p43.80p42.60p43.00p496,692
Dec 4, 202443.70p43.70p42.90p43.70p289,728
Dec 3, 202442.50p43.80p42.50p43.80p1,391,388
Dec 2, 202442.60p43.00p41.90p42.70p441,307
Nov 29, 202442.40p43.70p42.29p42.40p248,717
Nov 28, 202442.20p43.70p42.10p42.20p148,060
Nov 27, 202443.30p43.70p42.37p43.30p677,016
Nov 26, 202441.50p43.70p41.46p42.10p511,315
Nov 25, 202442.20p43.70p41.50p42.10p268,973
Nov 22, 202442.00p43.50p42.00p42.00p310,181
Nov 21, 202441.50p43.50p41.47p42.00p204,401
Nov 20, 202442.00p43.70p41.60p42.00p640,232
Nov 19, 202441.90p43.60p41.80p43.10p223,060
Nov 18, 202442.00p43.80p41.20p43.00p247,433
Nov 15, 202441.20p43.15p41.20p41.20p214,745
Nov 14, 202442.00p43.90p41.20p43.90p8,566,707
Nov 13, 202441.60p43.00p41.20p41.30p344,854
Nov 12, 202443.20p43.79p41.50p42.00p950,133
Nov 11, 202443.20p43.80p43.20p43.20p226,476
Nov 8, 202443.20p43.79p43.20p43.20p141,258
Nov 7, 202443.70p43.90p43.00p43.90p1,455,271
Nov 6, 202443.30p43.80p43.00p43.10p799,391
Nov 5, 202442.70p43.30p42.70p43.30p419,772
Nov 4, 202443.00p43.30p42.76p43.00p289,897
Nov 1, 202441.00p42.99p41.00p42.50p326,351
Oct 31, 202441.60p43.70p41.10p41.10p439,330
Oct 30, 202443.80p43.80p41.90p43.80p155,695
Oct 29, 202443.00p43.34p41.80p42.20p484,296
Oct 28, 202441.90p43.61p41.90p42.00p1,031,944
Oct 25, 202442.10p43.70p42.00p42.00p253,774
Oct 24, 202442.00p42.40p42.00p42.40p394,369
Oct 23, 202442.00p43.00p41.80p43.00p299,291
Oct 22, 202442.20p43.70p42.20p42.30p968,098
123456
Showing 1 to 50 of 255

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC122.203.56
Metro Bank Holdings PLC99.703.53
Harbour Energy PLC268.002.80
Ocado Group PLC323.602.67
Foresight Environmental Infrastructure Limited75.802.43
Oxford Nanopore Technologies PLC131.002.02

Fallers

CompanyPrice% Chg
Diageo PLC2,448.50-3.89
Wood Group (John) PLC64.70-3.86
Carnival PLC1,765.50-3.81
Persimmon PLC1,139.50-3.76
Ferrexpo PLC105.00-3.49
Barratt Redrow PLC420.50-3.24
Risers/fallers data from previous trading day.