UK markets open in 4 hours 18 minutes

Aberdeen Diversified Income & Growth Ord (ADIG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
99.60-0.35 (-0.35%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021100.00100.5099.4099.6099.60527,290
02 Dec 2021100.00101.5099.6099.9599.95199,205
01 Dec 202198.49101.5098.25100.45100.45190,800
30 Nov 202198.60101.0098.0098.0098.00307,755
29 Nov 202198.20101.0098.2099.8099.80504,610
26 Nov 202199.00100.0098.4298.8098.80509,722
25 Nov 202199.40101.0098.84100.00100.00127,690
24 Nov 202199.60102.0098.1099.2099.20708,415
23 Nov 2021100.59101.0099.74100.75100.75117,303
22 Nov 2021101.00102.0099.74100.40100.40344,608
19 Nov 2021101.44101.44100.00101.25101.25321,501
18 Nov 2021100.50102.50100.00100.50100.50422,637
17 Nov 202199.95101.5099.42100.80100.80233,761
16 Nov 2021100.16101.0099.50100.30100.30323,492
15 Nov 2021100.25101.0099.20100.50100.50357,732
12 Nov 2021100.00101.0099.46100.00100.00581,570
11 Nov 2021101.44102.0098.81100.30100.30203,957
10 Nov 202198.60100.5098.20100.50100.50310,834
09 Nov 202198.40100.9698.0098.6098.60241,839
08 Nov 2021100.00102.0099.84100.20100.20262,722
05 Nov 202198.40101.9198.4099.2099.20204,473
04 Nov 2021100.00100.5098.4899.2599.25319,616
03 Nov 2021100.11100.3498.7499.2099.20181,214
02 Nov 202199.00100.5098.60100.50100.50400,098
01 Nov 2021100.05101.5098.6099.8099.80437,497
29 Oct 202198.80101.5098.60100.75100.75490,023
28 Oct 2021100.50102.0098.99100.40100.40278,334
27 Oct 202199.00101.5099.00100.95100.95411,602
26 Oct 202199.40101.5098.96101.00101.0098,116
25 Oct 202199.70101.0099.4499.5099.50151,005
22 Oct 202199.80101.0098.61100.00100.00347,084
21 Oct 2021100.00100.5097.8099.6099.60557,440
20 Oct 202198.80100.5098.8099.9099.90207,315
19 Oct 202199.74100.5098.2099.7099.70198,322
18 Oct 202199.00100.0098.5499.3599.35391,416
15 Oct 202198.40100.0098.4098.4098.40280,117
14 Oct 2021100.00100.5799.00100.25100.25226,835
13 Oct 2021100.50100.5098.6099.7599.75212,978
12 Oct 202199.00100.5098.01100.05100.05497,210
11 Oct 202199.0099.8098.6099.7599.75141,849
08 Oct 2021100.00101.0098.48100.00100.00235,436
07 Oct 2021100.50100.9399.68101.25101.25122,496
06 Oct 202199.80100.2699.3799.5099.50144,995
05 Oct 2021101.00101.4899.82100.00100.00282,297
04 Oct 2021101.50101.5099.00101.00101.00217,782
01 Oct 202199.20101.5099.20100.00100.00293,704
30 Sept 2021100.50101.50100.00100.00100.00241,313
30 Sept 20211.38 Dividend
29 Sept 2021101.00102.50100.51102.50101.12323,647
28 Sept 2021101.00102.11100.00100.0098.65174,415
27 Sept 2021102.21102.44101.75101.75100.38224,724
24 Sept 2021101.00102.50100.00101.50100.13339,948
23 Sept 2021102.50102.5099.80102.50101.12339,363
22 Sept 2021101.50102.00100.45100.6599.29262,426
21 Sept 2021100.00100.0098.80100.0098.65408,856
20 Sept 2021101.50101.5099.1499.4098.06329,267
17 Sept 202198.80101.0098.60101.0099.64297,982
16 Sept 2021100.00100.5098.40100.0098.65142,640
15 Sept 202199.40100.0098.0098.0096.68361,131
14 Sept 2021101.50101.5099.0099.4098.06160,592
13 Sept 2021101.00102.0099.30101.0099.64297,740
10 Sept 202199.45101.0098.0099.6098.26103,488
09 Sept 202199.95102.0098.40100.5099.1574,237
08 Sept 202198.40101.0097.8099.5098.16173,174
07 Sept 202198.60101.1698.36100.0098.65396,897
06 Sept 202199.00100.1698.3699.0097.67393,196
03 Sept 202197.40100.5097.4098.4097.08240,922
02 Sept 202197.40100.0097.4097.4096.09167,572
01 Sept 2021100.50101.0098.80100.5099.15237,475
31 Aug 2021100.00100.3097.4099.2097.86579,445
27 Aug 202198.40100.1497.8499.7598.41249,543
26 Aug 202199.60100.1998.0098.4097.08405,641
25 Aug 202198.6099.5398.2098.8097.47740,987
24 Aug 202198.6499.3898.2098.9097.57406,805
23 Aug 202199.0099.4898.0399.0097.67650,877
20 Aug 202198.6099.6097.0099.1097.77544,392
19 Aug 202198.8099.7196.0097.8096.48514,193
18 Aug 202199.20100.5098.6099.6098.26536,147
17 Aug 202199.4099.6098.6099.1097.77357,761
16 Aug 202199.4499.8699.0099.7098.36363,944
13 Aug 202199.8099.8098.6099.4098.061,994,567
12 Aug 202199.0099.7297.4098.6097.27501,289
11 Aug 202199.00100.0098.0099.0097.67153,125
10 Aug 202199.00100.0097.40100.0098.651,367,377
09 Aug 202198.80100.5097.0099.0097.672,295,063
06 Aug 202198.2199.6098.0898.4097.08224,543
05 Aug 202198.6099.4098.6099.4098.06474,643
04 Aug 2021100.00100.0098.8099.6598.31227,851
03 Aug 202198.20100.0098.2099.2597.91205,118
02 Aug 202199.40100.5097.2098.0096.68224,634
30 Jul 202199.0099.6098.2099.0097.67223,924
29 Jul 202197.8099.6097.4299.0097.67388,940
28 Jul 202198.0098.0096.8097.5096.19296,820
27 Jul 202198.0098.8096.8097.4096.09513,832
26 Jul 202198.2099.8098.0098.8097.47114,965
23 Jul 2021100.00101.5098.7799.1097.77318,002
22 Jul 202199.60100.0498.7099.0097.67240,508
21 Jul 202199.60100.3099.3599.6098.26156,336
20 Jul 202198.4099.8098.2098.6097.27676,984
19 Jul 202198.4099.8098.4098.6097.27289,933
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...