1. Share Prices

  2. Abrdn Diversified Income And Growth PLC (ADIG)

80.60p-0.40 (-0.49%)21 May 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
May 21, 202480.60p81.00p80.30p80.60p291,583
May 20, 202481.00p81.00p80.17p81.00p552,565
May 17, 202481.40p81.40p79.80p80.40p233,913
May 16, 202480.40p81.20p80.00p80.40p224,390
May 15, 202479.80p81.23p79.80p81.20p377,449
May 14, 202480.20p80.60p80.00p80.20p609,604
May 13, 202480.20p81.00p80.00p80.20p572,493
May 10, 20242745.00p2776.00p2725.00p2750.00p594,835
May 9, 20242746.00p2754.00p2711.00p2748.00p324,415
May 8, 20242749.00p2774.00p2725.00p2773.00p876,909
May 7, 20242718.00p2745.00p2703.00p2741.00p513,160
May 3, 20242707.00p2726.00p2674.00p2702.00p244,954
May 2, 20242689.00p2710.00p2665.00p2691.00p472,616
May 1, 20242732.00p2733.00p2701.00p2701.00p159,885
Apr 30, 202477.00p77.00p75.60p76.40p1,097,303
Apr 29, 202476.00p77.00p75.00p76.20p849,290
Apr 26, 202476.00p76.00p75.20p76.00p207,597
Apr 25, 202475.00p75.80p75.00p75.60p173,851
Apr 24, 202475.20p75.80p74.40p75.60p504,824
Apr 23, 202475.00p76.00p74.60p75.20p455,421
Apr 22, 202475.00p75.00p74.00p75.00p982,563
Apr 19, 202474.00p75.00p73.20p74.60p566,402
Apr 18, 202474.20p74.40p72.80p74.40p369,460
Apr 17, 202473.80p74.60p72.58p74.40p178,292
Apr 16, 202474.60p75.00p72.50p74.20p446,425
Apr 15, 202474.00p74.87p72.92p74.60p332,308
Apr 12, 202474.40p74.80p73.55p74.60p593,614
Apr 11, 202474.00p75.00p72.80p74.40p395,702
Apr 10, 202474.00p74.80p72.80p74.00p861,534
Apr 9, 202473.60p74.60p72.20p73.20p543,134
Apr 8, 202471.00p74.54p71.00p73.00p1,537,605
Apr 5, 202471.00p71.80p70.29p71.20p617,060
Apr 4, 202471.00p72.60p71.84p72.20p501,349
Apr 3, 202471.20p73.00p71.20p72.40p595,724
Apr 2, 202472.00p74.81p71.01p72.20p1,678,575
Mar 28, 20242837.00p2849.99p2817.00p2837.00p361,383
Mar 27, 20242841.00p2844.00p2793.00p2829.00p276,674
Mar 26, 20242824.00p2844.00p2795.00p2830.00p467,104
Mar 25, 20242821.00p2850.00p2801.00p2830.00p403,497
Mar 22, 20242861.00p2870.00p2807.00p2818.00p407,365
Mar 21, 20242835.00p2857.00p2796.00p2833.00p446,790
Mar 20, 20242770.00p2811.00p2768.00p2809.00p498,808
Mar 19, 20242781.00p2788.00p2760.00p2771.00p609,936
Mar 18, 20242735.00p2775.00p2709.00p2763.00p1,516,819
Mar 15, 20242746.00p2771.00p2713.00p2734.00p2,132,362
Mar 14, 20242657.00p2690.00p2637.00p2683.00p928,093
Mar 13, 20242731.00p2758.00p2650.00p2650.00p1,555,277
Mar 12, 20242712.00p2743.00p2668.00p2733.00p726,981
Mar 11, 20242567.00p2698.00p2563.00p2698.00p615,365
Mar 8, 20242609.00p2609.00p2544.00p2573.00p585,648
123456
Showing 1 to 50 of 254

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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC1,238.004.92
Hargreaves Lansdown PLC932.804.15
Schroders PLC384.803.89
Marshalls PLC329.503.62
Safestore Holdings PLC877.002.75
Babcock International Group PLC551.502.41

Fallers

CompanyPrice% Chg
Ssp Group PLC190.00-9.00
Dowlais Group PLC72.15-6.12
Pennon Group PLC679.50-5.16
Bt Group PLC128.00-3.21
Ascential PLC330.00-3.21
Future PLC995.00-3.12
Risers/fallers data from previous trading day. Today's data available from 8:15am.