Aberdeen Diversified Income and Growth Trust plc - ADIG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	48.58	48.65	48.65	49.18	48.05	320,202
August 13, 2025	49.01	48.5	48.5	49.3	48.5	92,515
August 12, 2025	48.77	48.9	48.9	49.3	48.5	77,371
August 11, 2025	49.1	48.7	48.7	49.2	48.5	439,080
August 08, 2025	48.51	49.15	49.15	49.15	48.5	441,198
August 07, 2025	48.51	48.8	48.8	49.22	48.5	269,595
August 06, 2025	49.3	49.1	49.1	49.3	47.77	331,136
August 05, 2025	48.1	49	49	49	48.1	227,953
August 04, 2025	49.14	48.9	48.9	49.3	47.7	334,419
August 01, 2025	49.3	48.4	48.4	49.3	48.4	507,137
July 31, 2025	48.12	49.05	49.05	49.3	48	323,981
July 30, 2025	48.38	48.7	48.7	48.8	47.86	704,979
July 29, 2025	47.11	49	49	49	47.11	2.38M
July 28, 2025	47.22	47.6	47.6	49.2	47.22	133,569
July 25, 2025	47.85	48.1	48.1	48.5	47.6	51,320
July 24, 2025	49.1	48.15	48.15	49.1	47.31	454,287
July 23, 2025	49.2	47.6	47.6	49.2	47.6	68,874
July 22, 2025	48.19	48.7	48.7	48.8	47.6	192,326
July 21, 2025	47.79	48.6	48.6	49.15	47.6	348,366
July 18, 2025	47.92	48.7	48.7	48.99	47.92	137,730
July 17, 2025	47.6	48.7	48.7	48.94	47.5	343,914
July 16, 2025	48.7	48.85	48.85	48.91	48	885,056
July 15, 2025	48	48.8	48.8	48.9	47.6	310,358
July 14, 2025	46.88	48.75	48.75	49	46.88	1.09M
July 11, 2025	47.28	46.8	46.8	49	46.8	898,028
July 10, 2025	46.8	46.9	46.9	49	46.32	787,148
July 09, 2025	46.08	47	47	47.9	46.08	673,736
July 08, 2025	45.98	46.6	46.6	47.6	45.8	562,887
July 07, 2025	47.33	46.6	46.6	47.5	45.8	476,012
July 04, 2025	45.59	46	46	47.32	45.3	257,692
July 03, 2025	47	45.7	45.7	47	45.5	215,273
July 02, 2025	45.75	45.6	45.6	45.99	45.4	101,164
July 01, 2025	45.3	45.9	45.9	47	45.3	169,478
June 30, 2025	45.88	45.8	45.8	47.25	45.3	522,462
June 27, 2025	45.6	45.7	45.7	47	45.4	183,111
June 26, 2025	44.96	45.6	45.6	47	44.96	503,446
June 25, 2025	45.46	45	45	46.2	45	137,357
June 24, 2025	45.56	45	45	46.89	44.63	1.18M
June 23, 2025	45.47	45.4	45.4	46	44.2	508,961
June 20, 2025	44.91	45.6	45.6	45.9	44.5	461,847
June 19, 2025	45	44.7	44.7	45.5	44.4	455,843
June 18, 2025	44.5	45	45	45.4	44.1	392,661
June 17, 2025	44.48	45.1	45.1	45.6	44.48	611,307
June 16, 2025	44.62	45	45	45.6	43.8	324,033
June 13, 2025	45.43	44.8	44.8	45.6	44.6	286,210

Aberdeen Diversified Income and Growth Trust plc (ADIG.L) LSE