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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	44.56	45	45	45	44.3	346,649
October 16, 2025	45.2	45.2	45.2	45.2	44.7	276,941
October 15, 2025	44.65	45.2	45.2	45.2	44.5	957,908
October 14, 2025	44.5	44.7	44.7	45.2	44.4	421,079
October 13, 2025	45.15	44.9	44.9	45.3	44.1	594,463
October 10, 2025	45.6	45.2	45.2	45.6	44.6	2.23M
October 09, 2025	45.1	45.4	45.4	45.8	45	1.27M
October 08, 2025	45.75	45.6	45.6	46.2	45	465,840
October 07, 2025	45.7	45.3	45.3	46.4	45.3	415,181
October 06, 2025	45.93	45.8	45.8	47	45.4	457,591
October 03, 2025	45.88	45.6	45.6	46.2	45.58	714,844
October 02, 2025	46.15	45.6	45.6	46.9	45	1.33M
October 01, 2025	46.02	47.5	46	48.5	45.3	3.59M
September 30, 2025	45.96	46	44.55	46.6	45.8	904,401
September 29, 2025	45.54	46.1	44.64	46.5	45.54	599,204
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

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