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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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