1. Share Prices

  2. Abrdn Diversified Income And Growth PLC (ADIG)

46.20p-0.65 (-1.39%)12 Sep 2025, 17:15
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
Sep 12, 202546.50p46.78p46.20p46.20p1,706,965
Sep 11, 202547.20p47.20p46.53p46.85p186,793
Sep 10, 202546.90p47.20p46.50p46.70p81,585
Sep 9, 202547.20p47.20p46.61p46.85p121,079
Sep 8, 202547.20p47.20p46.30p46.50p315,941
Sep 5, 202546.50p47.24p46.00p46.75p127,552
Sep 4, 202546.50p47.52p46.29p46.50p409,053
Sep 3, 202547.00p47.90p46.30p46.80p373,410
Sep 2, 202547.40p47.90p47.00p47.40p130,746
Sep 1, 202547.00p47.70p47.00p47.00p63,545
Aug 29, 202547.00p47.90p47.00p47.00p156,127
Aug 28, 202546.80p47.20p46.70p47.00p278,632
Aug 27, 202547.60p48.10p46.30p46.30p3,038,649
Aug 26, 202548.00p48.50p47.21p48.20p851,485
Aug 22, 202546.60p48.80p46.60p48.40p964,754
Aug 21, 202547.10p48.00p47.00p48.00p562,514
Aug 20, 202546.30p48.70p46.30p48.50p422,667
Aug 19, 202547.10p48.23p46.80p47.00p722,405
Aug 18, 202547.60p49.20p47.05p47.70p248,986
Aug 15, 202547.60p49.20p47.60p47.80p115,041
Aug 14, 202548.50p49.18p48.05p48.65p320,202
Aug 13, 202548.50p49.30p48.50p48.50p92,515
Aug 12, 202548.70p49.30p48.50p48.90p77,371
Aug 11, 202548.70p49.20p48.50p48.70p439,080
Aug 8, 202548.50p49.08p48.50p49.15p441,198
Aug 7, 202548.50p49.22p48.50p48.80p269,595
Aug 6, 202548.50p49.30p47.77p49.10p331,135
Aug 5, 202548.80p49.00p48.10p49.00p227,953
Aug 4, 202548.20p49.30p47.70p48.90p334,419
Aug 1, 202549.30p49.30p48.40p48.40p507,137
Jul 31, 202548.60p49.30p48.00p49.05p323,980
Jul 30, 202548.00p48.80p47.86p48.70p704,978
Jul 29, 202547.60p48.95p47.10p49.00p2,381,458
Jul 28, 202548.50p49.20p47.22p47.60p133,569
Jul 25, 202548.00p48.50p47.60p48.10p51,319
Jul 24, 202547.70p49.10p47.31p48.15p454,287
Jul 23, 202548.00p49.20p47.60p47.60p68,874
Jul 22, 202547.60p48.80p47.60p48.70p192,325
Jul 21, 202548.20p49.15p47.60p48.60p348,366
Jul 18, 202548.90p48.98p47.92p48.70p137,729
Jul 17, 202547.60p48.94p47.50p48.70p343,914
Jul 16, 202548.70p48.91p48.00p48.85p885,055
Jul 15, 202547.60p48.90p47.60p48.80p310,358
Jul 14, 202546.90p49.00p46.88p48.75p1,093,832
Jul 11, 202548.80p49.00p46.80p46.80p898,026
Jul 10, 202548.40p49.00p46.32p46.90p787,148
Jul 9, 202546.30p47.90p46.08p47.00p673,735
Jul 8, 202546.60p47.60p45.80p46.60p562,886
Jul 7, 202546.60p47.50p45.80p46.60p476,011
Jul 4, 202545.60p47.32p45.30p46.00p257,691
123456
Showing 1 to 50 of 252

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day. Today's data available from 8:15am.