1. Share Prices

  2. Abrdn Diversified Income And Growth PLC (ADIG)

74.20p-0.20 (-0.27%)19 Apr 2024, 12:47
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
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, 202471.00p72.08p71.00p72.00p890,687
Mar 27, 202471.40p72.20p71.10p71.60p483,359
Mar 26, 202472.00p72.80p71.27p71.80p1,086,948
Mar 25, 202472.00p73.00p71.60p71.60p508,710
Mar 22, 202472.20p72.60p72.00p72.40p495,430
Mar 21, 202473.00p73.00p71.25p72.20p759,793
Mar 20, 202472.80p73.20p71.77p72.60p1,215,106
Mar 19, 202472.60p74.20p72.20p72.20p1,841,045
Mar 18, 202473.00p74.20p72.50p73.40p531,026
Mar 15, 202473.00p74.20p72.20p73.00p592,615
Mar 14, 202473.40p74.20p72.20p72.20p465,688
Mar 13, 202472.60p74.08p72.20p72.20p808,877
Mar 12, 202473.60p74.20p73.00p73.20p1,744,313
Mar 11, 202474.20p74.80p73.40p74.00p1,008,216
Mar 8, 202475.00p75.80p74.05p74.40p655,481
Mar 7, 202475.40p76.20p74.40p75.20p500,238
Mar 6, 202477.00p77.00p76.00p76.50p251,197
Mar 5, 202476.20p78.40p75.84p76.20p1,071,129
Mar 4, 202477.60p78.60p76.40p76.60p437,424
Mar 1, 202477.40p78.40p76.50p76.80p405,782
Feb 29, 202477.40p77.80p76.53p77.00p1,531,612
Feb 28, 202476.40p78.40p76.17p77.00p528,793
Feb 27, 202477.00p78.15p76.20p76.40p492,752
Feb 26, 202476.00p77.00p75.89p76.40p829,895
Feb 23, 202479.60p79.60p75.51p77.00p942,755
Feb 22, 202475.60p78.80p75.18p76.20p676,565
Feb 21, 202477.00p79.60p75.00p76.00p1,174,282
Feb 20, 202476.20p79.80p76.20p76.50p2,546,348
Feb 19, 202477.80p78.00p76.00p77.40p884,713
Feb 16, 202477.20p80.00p76.40p78.00p923,833
Feb 15, 202477.60p80.00p77.33p77.40p1,384,757
Feb 14, 202477.20p79.80p77.20p77.20p175,461
Feb 13, 202478.20p80.00p77.40p80.00p1,295,300
Feb 12, 202481.00p81.00p77.40p78.90p575,070
Feb 9, 202478.20p81.40p77.59p80.00p560,763
Feb 8, 202478.00p79.60p78.00p78.00p542,645
Feb 7, 202478.20p80.40p77.80p78.00p358,141
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,514.009.99
Darktrace PLC472.303.03
Hochschild Mining PLC154.001.99
Auction Technology Group PLC507.991.70
Johnson Matthey PLC1,778.001.43
Ashmore Group PLC182.501.16

Fallers

CompanyPrice% Chg
Smith (Ds) PLC352.40-11.81
Man Group PLC256.20-4.62
B&M European Value Retail S.A.500.09-3.83
Marshalls PLC259.00-3.54
Paragon Banking Group PLC665.00-2.99
Discoverie Group PLC671.00-2.89