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

26.75

-0.15(-0.56%)

Updated at December 24 11:25AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202526.2326.7526.7527.3426.2337,314
December 23, 202526.726.926.927.526.211.23M
December 22, 202526.727.127.127.526.7448,742
December 19, 202527.327.427.428.426.773M
December 18, 202528.1727.427.428.227.4312,725
December 17, 202527.628.228.228.427.1148,029
December 16, 20252828.228.228.3927.6225,870
December 15, 202528.3928.228.228.3927.533,986
December 12, 202528.2427.827.828.427.13.84M
December 11, 202527.628.428.428.427.16476,970
December 10, 202527.2827.527.527.826.8639,943
December 09, 202527.527.527.527.6526.7362,568
December 08, 202527.6527.527.527.826.8295,432
December 05, 202527.927.827.827.927.2155,950
December 04, 202527.1327.8527.852827.13319,904
December 03, 202526.727.427.427.926.7975,710
December 02, 202527.8827.3527.3528.226.8296,799
December 01, 202526.927.727.727.9226.7500,742
November 28, 20252727.327.327.4626.921.63M
November 27, 202527.0827.3527.3527.526.9708,963
November 26, 202527.527.427.427.727.1810,072
November 25, 202526.527.227.227.4826.5958,429
November 24, 202527.1626.726.727.326.7711,679
November 21, 202527.3427.0527.0527.3426.751.87M
November 20, 202527.127.4527.4527.4526.71.73M
November 19, 202527.1126.926.92826.83600,461
November 18, 202527.5327.2527.2528.4127395,177
November 17, 202528.7827.527.529.127.1181,709
November 14, 202527.25272727.74271.53M
November 13, 202528.6227.427.429.127.1823,314
November 12, 202529.628.228.229.6272.23M
November 11, 202546.0947.547.54845.51.02M
November 10, 202546.846.446.44745.57568,866
November 07, 202546.5645.945.946.945.51.4M
November 06, 202546.746.246.24746321,037
November 05, 202547.246.4546.4547.4145.31.64M
November 04, 202547.4446.746.747.4446.71.25M
November 03, 20254747.247.247.3946.31.01M
October 31, 20254646.846.847.0846731,106
October 30, 202545.7646.546.546.945.4709,575
October 29, 202544.9145.845.846.1244.911.91M
October 28, 202544.6944.944.945.344.45190,192
October 27, 202544.4444.744.744.944.33391,681
October 24, 20254544.744.74544223,526
October 23, 202544.5644.744.74544.5170,929
October 22, 202544.5644.7544.754544180,357
October 21, 20254544.7544.754544.5585,272
October 20, 202544.5944.544.54544253,881
October 17, 202544.5645454544.3346,649
October 16, 202545.245.245.245.244.7276,941
October 15, 202544.6545.245.245.244.5957,908
October 14, 202544.544.744.745.244.4421,079
October 13, 202545.1544.944.945.344.1594,463
October 10, 202545.645.245.245.644.62.23M
October 09, 202545.145.445.445.8451.27M
October 08, 202545.7545.645.646.245465,840
October 07, 202545.745.345.346.445.3415,181
October 06, 202545.9345.845.84745.4457,591
October 03, 202545.8845.645.646.245.58714,844
October 02, 202546.1545.645.646.9451.33M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved