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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.23	28.35	28.35	28.9	28	1.09M
February 19, 2026	28.6	28.7	28.7	28.9	28	911,397
February 18, 2026	28.25	28.8	28.8	28.8	28	493,665
February 17, 2026	28.02	28.35	28.35	28.9	27.8	579,777
February 16, 2026	28.43	28.5	28.5	28.57	27.8	435,678
February 13, 2026	28.4	28.1	28.1	28.5	27.81	449,791
February 12, 2026	28.45	28.5	28.5	28.9	27.94	1.13M
February 11, 2026	27.46	28.5	28.5	28.5	27.32	2.27M
February 10, 2026	27.62	28	28	28.1	27.3	426,307
February 09, 2026	27.62	27.7	27.7	28.06	27.3	401,737
February 06, 2026	28.1	27.7	27.7	28.1	27.4	92,462
February 05, 2026	27.54	27.7	27.7	28.04	27.54	4.92M
February 04, 2026	28.1	27.6	27.6	28.1	27.6	2.43M
February 03, 2026	27.99	27.8	27.8	28.1	27.2	254,367
February 02, 2026	27.75	27.9	27.9	28	27.5	78,540
January 30, 2026	27.3	27.7	27.7	27.88	27.3	314,092
January 29, 2026	27.22	27.7	27.7	28	26.9	521,985
January 28, 2026	27.2	27.7	27.7	28	26.9	81,086
January 27, 2026	27.9	27.8	27.8	28	27.5	789,183
January 26, 2026	27.47	27.65	27.65	28	27.05	540,385
January 23, 2026	27.41	27.9	27.9	28	27.1	249,463
January 22, 2026	27.38	27.6	27.6	27.8	27.38	334,609
January 21, 2026	27.6	27.8	27.8	28	27.3	745,851
January 20, 2026	27.1	27.65	27.65	27.7	27.1	198,711
January 19, 2026	27.12	27.7	27.7	28	27	439,735
January 16, 2026	27.45	27.7	27.7	28	27	3.78M
January 15, 2026	27.45	27.9	27.9	27.9	27	491,610
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

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