UK Markets close in 6 hrs 9 mins

Aberdeen Diversified Income & Growth Plc (ADIG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
97.49+0.49 (+0.51%)
As of 9:49AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202197.9797.9796.0097.4997.4956,456
25 Jan 202197.8099.2095.2397.0097.00967,640
22 Jan 202198.0099.5095.0097.0097.00605,193
21 Jan 202199.0099.3896.8799.0099.00242,176
20 Jan 202198.60100.2997.2099.0099.00296,089
19 Jan 202199.8099.8398.2098.3098.30124,157
18 Jan 2021100.00103.0098.4099.2099.20296,088
15 Jan 202197.8099.0096.1798.0098.00403,997
14 Jan 202197.6098.6097.0097.6097.60401,390
13 Jan 202197.2099.4595.5098.0098.00713,954
12 Jan 202197.0097.7696.0097.0097.00327,127
11 Jan 2021101.00101.0096.6097.2097.20510,318
08 Jan 202199.40100.0096.8097.3097.30444,307
07 Jan 2021101.50101.5098.0099.0099.00354,339
06 Jan 2021100.00100.0097.5098.5098.50577,794
05 Jan 2021100.00100.0097.0098.6098.60561,483
04 Jan 2021100.00100.6998.0098.6098.60454,711
31 Dec 202097.20100.5097.20100.00100.00327,418
30 Dec 202099.2099.5397.4099.3099.30194,925
29 Dec 202099.00101.0096.79100.00100.00310,225
24 Dec 2020100.00100.0097.7299.1099.10249,422
24 Dec 20201.36 Dividend
23 Dec 202098.00100.0097.0498.3096.94475,962
22 Dec 202096.0098.0094.9697.6096.25249,930
21 Dec 202095.0096.7993.8095.0093.69283,796
18 Dec 202097.0097.0094.8096.0094.67459,965
17 Dec 202094.6096.8093.4194.8093.49917,054
16 Dec 202094.8096.9092.2094.3093.00892,868
15 Dec 202097.8098.2094.3696.0094.6789,729
14 Dec 202096.0098.0093.6297.4096.05821,007
11 Dec 202097.0097.0093.7995.8094.47350,899
10 Dec 202094.0095.4093.4095.4094.08610,553
09 Dec 202095.8097.0095.5096.0094.67514,875
08 Dec 202096.0096.6095.2095.4094.08348,671
07 Dec 202093.4097.4093.4097.0095.66559,710
04 Dec 202093.2096.5793.2095.0093.69321,723
03 Dec 202096.4097.0093.2093.2091.91526,231
02 Dec 202095.6098.2094.9897.0095.66375,790
01 Dec 2020112.23112.23112.23112.23110.68-
30 Nov 202094.0095.7593.0895.6094.28689,495
27 Nov 202094.8096.5092.0095.0093.691,171,929
26 Nov 202095.6096.4094.0095.8094.47296,941
25 Nov 202096.4096.9494.8096.0094.67363,832
24 Nov 202094.0096.2494.0095.0093.69466,124
23 Nov 202095.0096.2694.0094.9093.59696,769
20 Nov 202095.6097.4093.6296.2094.87983,735
19 Nov 202093.6096.0093.4096.0094.67672,487
18 Nov 202089.0093.4589.0093.0091.71854,958
17 Nov 202096.0096.0088.0089.0087.771,152,789
16 Nov 202093.8094.4092.6193.0091.71386,922
13 Nov 202092.0092.8091.1792.0090.73863,437
12 Nov 202093.2096.4091.8092.0090.73537,314
11 Nov 202094.6095.2093.5094.0092.70353,153
10 Nov 202092.4095.8092.4095.0093.69435,484
09 Nov 202093.6095.2092.4092.4091.12505,761
06 Nov 202092.4093.7789.6092.6091.32179,423
05 Nov 202093.2094.3892.2092.2090.92238,398
04 Nov 202095.0095.0091.0093.4092.11268,295
03 Nov 202095.0095.4093.5494.0092.70376,568
02 Nov 202094.0094.6091.0093.8092.50354,830
30 Oct 202092.8093.0092.0093.0091.71237,676
29 Oct 202091.6092.9090.3192.2090.92270,731
28 Oct 202091.0091.4088.8090.5089.25491,667
27 Oct 202092.0092.0089.2091.6090.33396,232
26 Oct 202088.4088.4088.4088.4087.18-
23 Oct 202089.4089.9089.0488.4087.18117,411
22 Oct 202087.8090.5287.8087.8086.59400,404
21 Oct 202088.0090.8088.0090.0088.75244,093
20 Oct 202091.0091.0088.6291.0089.74260,397
19 Oct 202091.6092.0088.4089.1087.87592,360
16 Oct 202090.4091.4088.0090.8089.54252,275
15 Oct 202087.8090.2187.8088.4087.18310,703
14 Oct 202089.4090.3688.0088.6087.37228,693
13 Oct 202090.2090.8089.0090.5089.25226,377
12 Oct 202091.0091.6089.5290.8089.54323,969
09 Oct 202093.0095.0088.0089.6088.36697,299
08 Oct 202094.0094.0091.4091.8090.531,357,164
07 Oct 202091.4092.2091.4092.2090.92119,813
06 Oct 202093.6093.6090.4592.5091.22378,237
05 Oct 202092.0093.0090.9093.1091.81185,918
02 Oct 202090.0092.2089.6590.8089.54199,227
01 Oct 202089.0092.0089.0091.2089.9489,399
30 Sep 202090.0091.8089.3091.5090.23292,577
29 Sep 202090.7591.0088.8190.7089.45524,070
28 Sep 202088.4091.0088.2090.6089.35648,026
25 Sep 202088.6091.4388.0090.0088.75265,780
24 Sep 202089.0090.5087.7389.2087.97504,683
24 Sep 20201.36 Dividend
23 Sep 202089.2092.4088.7889.6087.02164,751
22 Sep 202090.4090.4088.0989.1086.53193,889
21 Sep 202091.0091.0088.4990.0087.41316,889
18 Sep 202091.8092.0088.0092.0089.35241,339
17 Sep 202088.8190.9188.8190.5087.8995,879
16 Sep 202090.0091.8089.0690.9088.28236,624
15 Sep 202090.0092.2088.8290.4087.80194,800
14 Sep 202090.4091.6089.0090.1087.50182,675
11 Sep 202092.4093.8090.5391.5088.86303,667
10 Sep 202092.6093.5191.6093.0090.32135,026
09 Sep 202095.4095.4092.2593.2090.52193,163
08 Sep 202093.2094.2592.7093.6090.90119,783
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...