What UK stock market listing rules change mean

The reforms address a number of recommendations made in the UK Listing Review and the Kalifa Review of UK FinTech

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	100.00	100.50	99.40	99.60	99.60	527,290
02 Dec 2021	100.00	101.50	99.60	99.95	99.95	199,205
01 Dec 2021	98.49	101.50	98.25	100.45	100.45	190,800
30 Nov 2021	98.60	101.00	98.00	98.00	98.00	307,755
29 Nov 2021	98.20	101.00	98.20	99.80	99.80	504,610
26 Nov 2021	99.00	100.00	98.42	98.80	98.80	509,722
25 Nov 2021	99.40	101.00	98.84	100.00	100.00	127,690
24 Nov 2021	99.60	102.00	98.10	99.20	99.20	708,415
23 Nov 2021	100.59	101.00	99.74	100.75	100.75	117,303
22 Nov 2021	101.00	102.00	99.74	100.40	100.40	344,608
19 Nov 2021	101.44	101.44	100.00	101.25	101.25	321,501
18 Nov 2021	100.50	102.50	100.00	100.50	100.50	422,637
17 Nov 2021	99.95	101.50	99.42	100.80	100.80	233,761
16 Nov 2021	100.16	101.00	99.50	100.30	100.30	323,492
15 Nov 2021	100.25	101.00	99.20	100.50	100.50	357,732
12 Nov 2021	100.00	101.00	99.46	100.00	100.00	581,570
11 Nov 2021	101.44	102.00	98.81	100.30	100.30	203,957
10 Nov 2021	98.60	100.50	98.20	100.50	100.50	310,834
09 Nov 2021	98.40	100.96	98.00	98.60	98.60	241,839
08 Nov 2021	100.00	102.00	99.84	100.20	100.20	262,722
05 Nov 2021	98.40	101.91	98.40	99.20	99.20	204,473
04 Nov 2021	100.00	100.50	98.48	99.25	99.25	319,616
03 Nov 2021	100.11	100.34	98.74	99.20	99.20	181,214
02 Nov 2021	99.00	100.50	98.60	100.50	100.50	400,098
01 Nov 2021	100.05	101.50	98.60	99.80	99.80	437,497
29 Oct 2021	98.80	101.50	98.60	100.75	100.75	490,023
28 Oct 2021	100.50	102.00	98.99	100.40	100.40	278,334
27 Oct 2021	99.00	101.50	99.00	100.95	100.95	411,602
26 Oct 2021	99.40	101.50	98.96	101.00	101.00	98,116
25 Oct 2021	99.70	101.00	99.44	99.50	99.50	151,005
22 Oct 2021	99.80	101.00	98.61	100.00	100.00	347,084
21 Oct 2021	100.00	100.50	97.80	99.60	99.60	557,440
20 Oct 2021	98.80	100.50	98.80	99.90	99.90	207,315
19 Oct 2021	99.74	100.50	98.20	99.70	99.70	198,322
18 Oct 2021	99.00	100.00	98.54	99.35	99.35	391,416
15 Oct 2021	98.40	100.00	98.40	98.40	98.40	280,117
14 Oct 2021	100.00	100.57	99.00	100.25	100.25	226,835
13 Oct 2021	100.50	100.50	98.60	99.75	99.75	212,978
12 Oct 2021	99.00	100.50	98.01	100.05	100.05	497,210
11 Oct 2021	99.00	99.80	98.60	99.75	99.75	141,849
08 Oct 2021	100.00	101.00	98.48	100.00	100.00	235,436
07 Oct 2021	100.50	100.93	99.68	101.25	101.25	122,496
06 Oct 2021	99.80	100.26	99.37	99.50	99.50	144,995
05 Oct 2021	101.00	101.48	99.82	100.00	100.00	282,297
04 Oct 2021	101.50	101.50	99.00	101.00	101.00	217,782
01 Oct 2021	99.20	101.50	99.20	100.00	100.00	293,704
30 Sept 2021	100.50	101.50	100.00	100.00	100.00	241,313
30 Sept 2021	1.38 Dividend
29 Sept 2021	101.00	102.50	100.51	102.50	101.12	323,647
28 Sept 2021	101.00	102.11	100.00	100.00	98.65	174,415
27 Sept 2021	102.21	102.44	101.75	101.75	100.38	224,724
24 Sept 2021	101.00	102.50	100.00	101.50	100.13	339,948
23 Sept 2021	102.50	102.50	99.80	102.50	101.12	339,363
22 Sept 2021	101.50	102.00	100.45	100.65	99.29	262,426
21 Sept 2021	100.00	100.00	98.80	100.00	98.65	408,856
20 Sept 2021	101.50	101.50	99.14	99.40	98.06	329,267
17 Sept 2021	98.80	101.00	98.60	101.00	99.64	297,982
16 Sept 2021	100.00	100.50	98.40	100.00	98.65	142,640
15 Sept 2021	99.40	100.00	98.00	98.00	96.68	361,131
14 Sept 2021	101.50	101.50	99.00	99.40	98.06	160,592
13 Sept 2021	101.00	102.00	99.30	101.00	99.64	297,740
10 Sept 2021	99.45	101.00	98.00	99.60	98.26	103,488
09 Sept 2021	99.95	102.00	98.40	100.50	99.15	74,237
08 Sept 2021	98.40	101.00	97.80	99.50	98.16	173,174
07 Sept 2021	98.60	101.16	98.36	100.00	98.65	396,897
06 Sept 2021	99.00	100.16	98.36	99.00	97.67	393,196
03 Sept 2021	97.40	100.50	97.40	98.40	97.08	240,922
02 Sept 2021	97.40	100.00	97.40	97.40	96.09	167,572
01 Sept 2021	100.50	101.00	98.80	100.50	99.15	237,475
31 Aug 2021	100.00	100.30	97.40	99.20	97.86	579,445
27 Aug 2021	98.40	100.14	97.84	99.75	98.41	249,543
26 Aug 2021	99.60	100.19	98.00	98.40	97.08	405,641
25 Aug 2021	98.60	99.53	98.20	98.80	97.47	740,987
24 Aug 2021	98.64	99.38	98.20	98.90	97.57	406,805
23 Aug 2021	99.00	99.48	98.03	99.00	97.67	650,877
20 Aug 2021	98.60	99.60	97.00	99.10	97.77	544,392
19 Aug 2021	98.80	99.71	96.00	97.80	96.48	514,193
18 Aug 2021	99.20	100.50	98.60	99.60	98.26	536,147
17 Aug 2021	99.40	99.60	98.60	99.10	97.77	357,761
16 Aug 2021	99.44	99.86	99.00	99.70	98.36	363,944
13 Aug 2021	99.80	99.80	98.60	99.40	98.06	1,994,567
12 Aug 2021	99.00	99.72	97.40	98.60	97.27	501,289
11 Aug 2021	99.00	100.00	98.00	99.00	97.67	153,125
10 Aug 2021	99.00	100.00	97.40	100.00	98.65	1,367,377
09 Aug 2021	98.80	100.50	97.00	99.00	97.67	2,295,063
06 Aug 2021	98.21	99.60	98.08	98.40	97.08	224,543
05 Aug 2021	98.60	99.40	98.60	99.40	98.06	474,643
04 Aug 2021	100.00	100.00	98.80	99.65	98.31	227,851
03 Aug 2021	98.20	100.00	98.20	99.25	97.91	205,118
02 Aug 2021	99.40	100.50	97.20	98.00	96.68	224,634
30 Jul 2021	99.00	99.60	98.20	99.00	97.67	223,924
29 Jul 2021	97.80	99.60	97.42	99.00	97.67	388,940
28 Jul 2021	98.00	98.00	96.80	97.50	96.19	296,820
27 Jul 2021	98.00	98.80	96.80	97.40	96.09	513,832
26 Jul 2021	98.20	99.80	98.00	98.80	97.47	114,965
23 Jul 2021	100.00	101.50	98.77	99.10	97.77	318,002
22 Jul 2021	99.60	100.04	98.70	99.00	97.67	240,508
21 Jul 2021	99.60	100.30	99.35	99.60	98.26	156,336
20 Jul 2021	98.40	99.80	98.20	98.60	97.27	676,984
19 Jul 2021	98.40	99.80	98.40	98.60	97.27	289,933
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,866.81-162.76(-0.58%)

HANG SENG23,473.31-293.38(-1.23%)

CRUDE OIL67.61+1.35(+2.04%)

GOLD FUTURES1,786.10+2.20(+0.12%)

DOW34,580.08-59.72(-0.17%)

BTC-GBP37,101.14-308.97(-0.83%)

What UK stock market listing rules change mean

Aberdeen Diversified Income & Growth Ord (ADIG.L)

NIKKEI 225
27,866.81
-162.76(-0.58%)

HANG SENG
23,473.31
-293.38(-1.23%)

CRUDE OIL
67.61
+1.35(+2.04%)

GOLD FUTURES
1,786.10
+2.20(+0.12%)

DOW
34,580.08
-59.72(-0.17%)

BTC-GBP
37,101.14
-308.97(-0.83%)