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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	27.48	27.65	27.65	27.9	27	389,987
January 13, 2026	27.86	27.6	27.6	27.9	27.3	331,486
January 12, 2026	27.5	27.6	27.6	28	27	603,895
January 09, 2026	27.28	27.4	27.4	27.88	26.4	415,689
January 08, 2026	27.1	27.6	27.6	27.7	26.2	1.08M
January 07, 2026	26.13	26.75	26.75	26.99	26.13	182,420
January 06, 2026	27	26.7	26.7	27	26.35	143,140
January 05, 2026	27.19	26.3	26.3	27.19	26.1	551,953
January 02, 2026	27.19	26.5	26.5	27.19	26	200,867
December 31, 2025	26.22	26.4	26.4	27.4	26.22	826,051
December 30, 2025	26.23	26.85	26.85	27.35	26.23	154,909
December 29, 2025	26.23	26.9	26.9	27.19	26.1	172,398
December 24, 2025	26.23	26.75	26.75	27.34	26.23	37,314
December 23, 2025	26.7	26.9	26.9	27.5	26.21	1.23M
December 22, 2025	26.7	27.1	27.1	27.5	26.7	448,742
December 19, 2025	27.3	27.4	27.4	28.4	26.77	3M
December 18, 2025	28.17	27.4	27.4	28.2	27.4	312,725
December 17, 2025	27.6	28.2	28.2	28.4	27.1	148,029
December 16, 2025	28	28.2	28.2	28.39	27.6	225,870
December 15, 2025	28.39	28.2	28.2	28.39	27.5	33,986
December 12, 2025	28.24	27.8	27.8	28.4	27.1	3.84M
December 11, 2025	27.6	28.4	28.4	28.4	27.16	476,970
December 10, 2025	27.28	27.5	27.5	27.8	26.8	639,943
December 09, 2025	27.5	27.5	27.5	27.65	26.7	362,568
December 08, 2025	27.65	27.5	27.5	27.8	26.8	295,432
December 05, 2025	27.9	27.8	27.8	27.9	27.2	155,950
December 04, 2025	27.13	27.85	27.85	28	27.13	319,904
December 03, 2025	26.7	27.4	27.4	27.9	26.7	975,710
December 02, 2025	27.88	27.35	27.35	28.2	26.8	296,799
December 01, 2025	26.9	27.7	27.7	27.92	26.7	500,742
November 28, 2025	27	27.3	27.3	27.46	26.92	1.63M
November 27, 2025	27.08	27.35	27.35	27.5	26.9	708,963
November 26, 2025	27.5	27.4	27.4	27.7	27.1	810,072
November 25, 2025	26.5	27.2	27.2	27.48	26.5	958,429
November 24, 2025	27.16	26.7	26.7	27.3	26.7	711,679
November 21, 2025	27.34	27.05	27.05	27.34	26.75	1.87M
November 20, 2025	27.1	27.45	27.45	27.45	26.7	1.73M
November 19, 2025	27.11	26.9	26.9	28	26.83	600,461
November 18, 2025	27.53	27.25	27.25	28.41	27	395,177
November 17, 2025	28.78	27.5	27.5	29.1	27.1	181,709
November 14, 2025	27.25	27	27	27.74	27	1.53M
November 13, 2025	28.62	27.4	27.4	29.1	27.1	823,314
November 12, 2025	29.6	28.2	28.2	29.6	27	2.23M
November 11, 2025	46.09	47.5	47.5	48	45.5	1.02M
November 10, 2025	46.8	46.4	46.4	47	45.57	568,866
November 07, 2025	46.56	45.9	45.9	46.9	45.5	1.4M
November 06, 2025	46.7	46.2	46.2	47	46	321,037
November 05, 2025	47.2	46.45	46.45	47.41	45.3	1.64M
November 04, 2025	47.44	46.7	46.7	47.44	46.7	1.25M
November 03, 2025	47	47.2	47.2	47.39	46.3	1.01M
October 31, 2025	46	46.8	46.8	47.08	46	731,106
October 30, 2025	45.76	46.5	46.5	46.9	45.4	709,575
October 29, 2025	44.91	45.8	45.8	46.12	44.91	1.91M
October 28, 2025	44.69	44.9	44.9	45.3	44.45	190,192
October 27, 2025	44.44	44.7	44.7	44.9	44.33	391,681
October 24, 2025	45	44.7	44.7	45	44	223,526
October 23, 2025	44.56	44.7	44.7	45	44.5	170,929
October 22, 2025	44.56	44.75	44.75	45	44	180,357
October 21, 2025	45	44.75	44.75	45	44.5	585,272
October 20, 2025	44.59	44.5	44.5	45	44	253,881

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