1. Share Prices

  2. Abrdn Diversified Income And Growth PLC (ADIG)

42.50p+1.40 (+3.41%)01 Nov 2024, 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
Oct 2, 202443.00p44.00p42.50p43.00p842,325
Oct 1, 202444.00p45.70p43.48p44.00p448,572
Sep 30, 202443.50p44.50p43.00p44.50p509,380
Sep 27, 202442.80p44.00p42.50p43.20p562,768
Sep 26, 202443.30p44.57p42.40p43.10p829,172
Sep 25, 202444.90p46.50p44.90p45.00p437,658
Sep 24, 202445.50p45.90p45.00p45.90p736,624
Sep 23, 202445.00p45.71p44.60p44.90p907,840
Sep 20, 202444.80p45.80p43.60p45.00p368,422
Sep 19, 202445.50p45.90p44.00p45.90p479,837
Sep 18, 202444.70p45.48p44.00p44.70p299,645
Sep 17, 202445.00p45.50p44.39p44.70p340,634
Sep 16, 202443.10p44.90p43.10p44.30p526,157
Sep 13, 202445.00p45.00p42.20p45.00p657,611
Sep 12, 202444.00p45.00p42.90p45.00p277,826
Sep 11, 202443.80p44.34p43.00p44.30p591,196
Sep 10, 202444.00p44.88p43.24p44.00p1,078,520
Sep 9, 202444.50p44.90p43.42p44.50p137,590
Sep 6, 202444.00p45.00p43.10p43.60p789,398
Sep 5, 202442.20p44.36p42.20p44.00p704,819
Sep 4, 202443.20p45.00p42.10p45.00p1,014,856
Sep 3, 202444.00p45.80p43.10p44.50p151,965
Sep 2, 202444.50p45.27p42.20p44.50p319,128
Aug 30, 202445.80p45.80p43.73p45.80p132,326
Aug 29, 202442.70p45.70p42.66p44.00p511,292
Aug 28, 202443.90p44.86p42.70p44.25p313,771
Aug 27, 202445.80p45.80p43.00p44.90p361,138
Aug 23, 202443.20p44.60p42.70p43.30p428,437
Aug 22, 202442.80p44.50p42.80p43.10p483,421
Aug 21, 202444.00p45.00p43.32p44.00p183,830
Aug 20, 202443.90p44.15p42.80p43.90p228,909
Aug 19, 202443.70p45.10p43.48p44.00p443,196
Aug 16, 202443.10p45.70p43.10p43.70p399,189
Aug 15, 202443.90p45.10p43.20p43.60p850,095
Aug 14, 202444.40p44.60p43.80p43.80p209,582
Aug 13, 202444.50p45.60p44.11p44.40p284,482
Aug 12, 202442.80p46.00p42.70p44.50p438,896
Aug 9, 202442.70p44.00p42.70p42.70p465,566
Aug 8, 202442.60p43.50p42.50p43.00p682,555
Aug 7, 202443.10p43.70p42.20p42.50p312,031
Aug 6, 202442.30p43.29p42.00p42.60p681,974
Aug 5, 202443.60p44.75p42.00p42.00p1,717,575
Aug 2, 202444.60p45.90p43.70p44.00p343,709
Aug 1, 202444.60p46.60p44.60p44.90p1,055,090
Jul 31, 202444.30p46.50p43.90p45.00p719,511
Jul 30, 202446.60p46.60p44.20p45.00p520,456
Jul 29, 202444.60p46.50p44.60p45.30p813,044
Jul 26, 202446.00p46.50p44.30p46.20p496,693
Jul 25, 202445.40p46.50p44.80p44.80p9,239,037
Jul 24, 202444.20p46.50p44.20p45.60p964,925
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:
31 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Reckitt Benckiser Group PLC4,994.006.62
Alfa Financial Software Holdings PLC223.004.45
Domino's Pizza Group PLC314.404.38
Schroders PLC358.804.30
Auction Technology Group PLC469.004.11
Helios Towers PLC110.403.76
Risers/fallers data from previous trading day.