Abrdn Diversified Income And Growth Plc (ADIG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:46AM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 75.00 | 75.80 | 74.40 | 75.10 | 75.10 | 123,456 |
| 23 Apr 2024 | 75.00 | 76.00 | 74.60 | 75.20 | 75.20 | 455,421 |
| 22 Apr 2024 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 982,563 |
| 19 Apr 2024 | 74.00 | 75.00 | 73.20 | 74.60 | 74.60 | 566,402 |
| 18 Apr 2024 | 74.20 | 74.40 | 72.80 | 74.40 | 74.40 | 369,460 |
| 17 Apr 2024 | 73.80 | 74.60 | 72.58 | 74.40 | 74.40 | 178,292 |
| 16 Apr 2024 | 74.60 | 75.00 | 72.50 | 74.20 | 74.20 | 446,425 |
| 15 Apr 2024 | 74.00 | 74.87 | 72.92 | 74.60 | 74.60 | 332,308 |
| 12 Apr 2024 | 74.40 | 74.80 | 73.55 | 74.60 | 74.60 | 593,614 |
| 11 Apr 2024 | 74.00 | 75.00 | 72.80 | 74.40 | 74.40 | 395,702 |
| 10 Apr 2024 | 74.00 | 74.80 | 72.80 | 74.00 | 74.00 | 861,534 |
| 09 Apr 2024 | 73.60 | 74.60 | 72.20 | 73.20 | 73.20 | 543,134 |
| 08 Apr 2024 | 71.00 | 74.54 | 71.00 | 73.00 | 73.00 | 1,537,605 |
| 05 Apr 2024 | 71.00 | 71.80 | 70.29 | 71.20 | 71.20 | 617,060 |
| 04 Apr 2024 | 71.00 | 72.60 | 71.84 | 72.20 | 72.20 | 501,349 |
| 03 Apr 2024 | 71.20 | 73.00 | 71.20 | 72.40 | 72.40 | 595,724 |
| 02 Apr 2024 | 72.00 | 74.81 | 71.01 | 72.20 | 72.20 | 1,678,575 |
| 28 Mar 2024 | 71.00 | 72.07 | 71.00 | 72.00 | 72.00 | 890,687 |
| 27 Mar 2024 | 71.40 | 72.20 | 71.10 | 71.60 | 71.60 | 483,359 |
| 26 Mar 2024 | 72.00 | 72.80 | 71.27 | 71.80 | 71.80 | 1,086,948 |
| 25 Mar 2024 | 72.00 | 73.00 | 71.60 | 71.60 | 71.60 | 508,710 |
| 22 Mar 2024 | 72.20 | 72.60 | 72.00 | 72.40 | 72.40 | 495,430 |
| 21 Mar 2024 | 73.00 | 73.00 | 71.25 | 72.20 | 72.20 | 759,793 |
| 20 Mar 2024 | 72.80 | 73.20 | 71.77 | 72.60 | 72.60 | 1,215,106 |
| 19 Mar 2024 | 72.60 | 74.20 | 72.20 | 72.20 | 72.20 | 1,841,045 |
| 18 Mar 2024 | 73.00 | 74.20 | 72.50 | 73.40 | 73.40 | 531,026 |
| 15 Mar 2024 | 73.00 | 74.20 | 72.20 | 73.00 | 73.00 | 592,615 |
| 14 Mar 2024 | 73.40 | 74.20 | 72.20 | 72.20 | 72.20 | 465,688 |
| 13 Mar 2024 | 72.60 | 74.07 | 72.20 | 72.20 | 72.20 | 808,877 |
| 12 Mar 2024 | 73.60 | 74.20 | 73.00 | 73.20 | 73.20 | 1,744,313 |
| 11 Mar 2024 | 74.20 | 74.80 | 73.40 | 74.00 | 74.00 | 1,008,216 |
| 08 Mar 2024 | 75.00 | 75.80 | 74.05 | 74.40 | 74.40 | 655,481 |
| 07 Mar 2024 | 75.40 | 76.20 | 74.40 | 75.20 | 75.20 | 500,238 |
| 07 Mar 2024 | 0.0142 Dividend | |||||
| 06 Mar 2024 | 77.00 | 77.00 | 76.00 | 76.50 | 76.49 | 251,197 |
| 05 Mar 2024 | 76.20 | 78.40 | 75.84 | 76.20 | 76.19 | 1,071,129 |
| 04 Mar 2024 | 77.60 | 78.60 | 76.40 | 76.60 | 76.59 | 437,424 |
| 01 Mar 2024 | 77.40 | 78.40 | 76.50 | 76.80 | 76.79 | 405,782 |
| 29 Feb 2024 | 77.40 | 77.80 | 76.53 | 77.00 | 76.99 | 1,531,612 |
| 28 Feb 2024 | 76.40 | 78.40 | 76.17 | 77.00 | 76.99 | 528,793 |
| 27 Feb 2024 | 77.00 | 78.15 | 76.20 | 76.40 | 76.39 | 492,752 |
| 26 Feb 2024 | 76.00 | 77.00 | 75.89 | 76.40 | 76.39 | 829,895 |
| 23 Feb 2024 | 79.60 | 79.60 | 75.51 | 77.00 | 76.99 | 942,755 |
| 22 Feb 2024 | 75.60 | 78.80 | 75.18 | 76.20 | 76.19 | 676,565 |
| 21 Feb 2024 | 77.00 | 79.60 | 75.00 | 76.00 | 75.99 | 1,174,282 |
| 20 Feb 2024 | 76.20 | 79.80 | 76.20 | 76.50 | 76.49 | 2,546,348 |
| 19 Feb 2024 | 77.80 | 78.00 | 76.00 | 77.40 | 77.39 | 884,713 |
| 16 Feb 2024 | 77.20 | 80.00 | 76.40 | 78.00 | 77.99 | 923,833 |
| 15 Feb 2024 | 77.60 | 80.00 | 77.33 | 77.40 | 77.39 | 1,384,757 |
| 14 Feb 2024 | 77.20 | 79.80 | 77.20 | 77.20 | 77.19 | 175,461 |
| 13 Feb 2024 | 78.20 | 80.00 | 77.40 | 80.00 | 79.99 | 1,295,300 |
| 12 Feb 2024 | 81.00 | 81.00 | 77.40 | 78.90 | 78.89 | 575,070 |
| 09 Feb 2024 | 78.20 | 81.40 | 77.59 | 80.00 | 79.99 | 560,763 |
| 08 Feb 2024 | 78.00 | 79.60 | 78.00 | 78.00 | 77.99 | 542,645 |
| 07 Feb 2024 | 78.20 | 80.40 | 77.80 | 78.00 | 77.99 | 358,141 |
| 06 Feb 2024 | 78.60 | 81.60 | 78.60 | 78.80 | 78.79 | 376,032 |
| 05 Feb 2024 | 78.00 | 80.80 | 77.59 | 78.40 | 78.39 | 474,231 |
| 02 Feb 2024 | 78.00 | 79.12 | 78.00 | 78.00 | 77.99 | 319,085 |
| 01 Feb 2024 | 78.00 | 80.80 | 76.40 | 79.40 | 79.39 | 790,015 |
| 31 Jan 2024 | 79.60 | 81.80 | 78.50 | 80.10 | 80.09 | 344,085 |
| 30 Jan 2024 | 79.20 | 81.60 | 79.00 | 81.60 | 81.58 | 1,122,413 |
| 29 Jan 2024 | 79.00 | 80.40 | 79.00 | 79.60 | 79.59 | 232,313 |
| 26 Jan 2024 | 80.00 | 81.80 | 79.40 | 80.80 | 80.79 | 799,165 |
| 25 Jan 2024 | 80.00 | 80.00 | 79.60 | 80.00 | 79.99 | 297,574 |
| 24 Jan 2024 | 79.00 | 81.20 | 79.00 | 79.80 | 79.79 | 703,952 |
| 23 Jan 2024 | 79.40 | 81.40 | 79.25 | 79.80 | 79.79 | 460,419 |
| 22 Jan 2024 | 78.60 | 81.80 | 78.60 | 79.60 | 79.59 | 1,362,614 |
| 19 Jan 2024 | 80.60 | 81.00 | 78.60 | 78.80 | 78.79 | 236,175 |
| 18 Jan 2024 | 80.20 | 80.20 | 78.60 | 78.60 | 78.59 | 420,425 |
| 17 Jan 2024 | 79.00 | 81.60 | 79.00 | 80.60 | 80.59 | 195,141 |
| 16 Jan 2024 | 81.60 | 82.80 | 80.00 | 80.00 | 79.99 | 143,418 |
| 15 Jan 2024 | 80.20 | 82.80 | 79.68 | 82.80 | 82.78 | 266,706 |
| 12 Jan 2024 | 80.20 | 82.80 | 79.60 | 80.00 | 79.99 | 398,162 |
| 11 Jan 2024 | 80.60 | 82.80 | 80.20 | 81.80 | 81.78 | 515,388 |
| 10 Jan 2024 | 80.60 | 82.60 | 79.92 | 81.60 | 81.58 | 445,023 |
| 09 Jan 2024 | 82.00 | 81.80 | 80.95 | 81.40 | 81.38 | 293,279 |
| 08 Jan 2024 | 82.00 | 82.80 | 80.00 | 81.80 | 81.78 | 456,600 |
| 05 Jan 2024 | 80.40 | 82.00 | 80.15 | 82.00 | 81.98 | 526,588 |
| 04 Jan 2024 | 82.60 | 82.80 | 80.73 | 81.80 | 81.78 | 464,983 |
| 03 Jan 2024 | 82.20 | 82.40 | 80.54 | 81.30 | 81.28 | 471,123 |
| 02 Jan 2024 | 81.40 | 82.80 | 80.30 | 81.20 | 81.18 | 431,646 |
| 29 Dec 2023 | 80.60 | 82.80 | 80.60 | 82.40 | 82.38 | 206,001 |
| 28 Dec 2023 | 80.60 | 82.80 | 80.40 | 81.60 | 81.58 | 185,539 |
| 27 Dec 2023 | 80.40 | 82.80 | 80.40 | 80.80 | 80.79 | 331,405 |
| 22 Dec 2023 | 80.20 | 82.80 | 80.20 | 82.80 | 82.78 | 285,578 |
| 21 Dec 2023 | 81.80 | 83.78 | 80.20 | 81.80 | 81.78 | 381,276 |
| 21 Dec 2023 | 1.42 Dividend | |||||
| 20 Dec 2023 | 82.00 | 84.73 | 81.20 | 82.00 | 80.57 | 458,382 |
| 19 Dec 2023 | 80.20 | 85.00 | 80.20 | 82.20 | 80.76 | 448,026 |
| 18 Dec 2023 | 82.00 | 82.40 | 81.00 | 82.40 | 80.96 | 311,860 |
| 15 Dec 2023 | 82.60 | 83.60 | 81.80 | 82.40 | 80.96 | 1,103,412 |
| 14 Dec 2023 | 79.00 | 85.44 | 79.00 | 83.60 | 82.14 | 2,779,314 |
| 13 Dec 2023 | 76.20 | 78.60 | 76.00 | 76.20 | 74.87 | 157,134 |
| 12 Dec 2023 | 77.20 | 79.20 | 75.20 | 76.00 | 74.67 | 494,787 |
| 11 Dec 2023 | 77.60 | 77.66 | 77.00 | 77.00 | 75.65 | 125,628 |
| 08 Dec 2023 | 78.80 | 78.80 | 77.00 | 77.90 | 76.54 | 154,630 |
| 07 Dec 2023 | 77.00 | 79.00 | 77.00 | 78.60 | 77.22 | 324,046 |
| 06 Dec 2023 | 78.52 | 78.80 | 77.60 | 78.20 | 76.83 | 144,956 |
| 05 Dec 2023 | 76.00 | 78.28 | 76.00 | 77.90 | 76.54 | 415,697 |
| 04 Dec 2023 | 76.60 | 78.91 | 75.60 | 77.80 | 76.44 | 881,504 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.