abrdn Diversified Income and Growth PLC GBP - ADIG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	46.63	46.1	46.1	46.63	45.15	232,029
September 25, 2025	45.81	46.5	46.5	46.8	45.8	425,354
September 24, 2025	46.59	46.3	46.3	46.8	45.44	141,923
September 23, 2025	46.01	46	46	46.34	45.46	1.56M
September 22, 2025	45.03	46	46	46.7	44.9	653,891
September 19, 2025	46.7	44.5	44.5	46.7	44.5	998,903
September 18, 2025	45.85	46.1	46.1	46.7	45.6	179,564
September 17, 2025	46.8	45.7	45.7	46.8	45.6	152,383
September 16, 2025	45.3	46.5	46.5	46.5	45.3	285,475
September 15, 2025	46.36	46	46	46.37	45.15	588,423
September 12, 2025	46.52	46.2	46.2	46.78	46.2	1.71M
September 11, 2025	46.54	46.85	46.85	47.2	46.54	186,793
September 10, 2025	46.58	46.7	46.7	47.2	46.5	81,585
September 09, 2025	46.64	46.68	46.68	47.2	46.61	122,885
September 08, 2025	46.66	46.5	46.5	47.2	46.3	315,942
September 05, 2025	47.24	46.75	46.75	47.24	46	127,552
September 04, 2025	46.72	46.5	46.5	47.52	46.29	409,054
September 03, 2025	47.2	46.8	46.8	47.9	46.3	373,410
September 02, 2025	47.27	47.4	47.4	47.9	47	130,746
September 01, 2025	47.7	47	47	47.7	47	63,546
August 29, 2025	47.15	47	47	47.9	47	156,127
August 28, 2025	46.83	47	47	47.2	46.7	278,632
August 27, 2025	47.75	46.3	46.3	48.1	46.3	3.04M
August 26, 2025	47.21	48.2	48.2	48.5	47.21	851,486
August 22, 2025	46.95	48.4	48.4	48.8	46.6	964,756
August 21, 2025	47.7	48	48	48	47	562,514
August 20, 2025	46.83	48.5	48.5	48.7	46.3	422,668
August 19, 2025	47.1	47	47	48.23	46.8	722,405
August 18, 2025	47.62	47.7	47.7	49.2	47.05	248,987
August 15, 2025	47.6	47.8	47.8	49.2	47.6	115,042
August 14, 2025	48.58	48.65	48.65	49.18	48.05	320,202
August 13, 2025	49.01	48.5	48.5	49.3	48.5	92,515
August 12, 2025	48.77	48.9	48.9	49.3	48.5	77,371
August 11, 2025	49.1	48.7	48.7	49.2	48.5	439,080
August 08, 2025	48.51	49.15	49.15	49.15	48.5	441,198
August 07, 2025	48.51	48.8	48.8	49.22	48.5	269,595
August 06, 2025	49.3	49.1	49.1	49.3	47.77	331,136
August 05, 2025	48.1	49	49	49	48.1	227,953
August 04, 2025	49.14	48.9	48.9	49.3	47.7	334,419
August 01, 2025	49.3	48.4	48.4	49.3	48.4	507,137
July 31, 2025	48.12	49.05	49.05	49.3	48	323,981
July 30, 2025	48.38	48.7	48.7	48.8	47.86	704,979
July 29, 2025	47.11	49	49	49	47.11	2.38M
July 28, 2025	47.22	47.6	47.6	49.2	47.22	133,569
July 25, 2025	47.85	48.1	48.1	48.5	47.6	51,320
July 24, 2025	49.1	48.15	48.15	49.1	47.31	454,287
July 23, 2025	49.2	47.6	47.6	49.2	47.6	68,874
July 22, 2025	48.19	48.7	48.7	48.8	47.6	192,326
July 21, 2025	47.79	48.6	48.6	49.15	47.6	348,366
July 18, 2025	47.92	48.7	48.7	48.99	47.92	137,730
July 17, 2025	47.6	48.7	48.7	48.94	47.5	343,914
July 16, 2025	48.7	48.85	48.85	48.91	48	885,056
July 15, 2025	48	48.8	48.8	48.9	47.6	310,358
July 14, 2025	46.88	48.75	48.75	49	46.88	1.09M
July 11, 2025	47.28	46.8	46.8	49	46.8	898,028
July 10, 2025	46.8	46.9	46.9	49	46.32	787,148
July 09, 2025	46.08	47	47	47.9	46.08	673,736
July 08, 2025	45.98	46.6	46.6	47.6	45.8	562,887
July 07, 2025	47.33	46.6	46.6	47.5	45.8	476,012
July 04, 2025	45.59	46	46	47.32	45.3	257,692

abrdn Diversified Income and Growth PLC GBP (ADIG.L) LSE