LSE - Delayed Quote GBp

abrdn Diversified Income & Growth Ord (ADIG.L)

45.20

-0.60

(-1.31%)

At close: June 2 at 4:35:17 PM GMT+1

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Jun 2, 2025	46.60	46.60	44.52	45.20	45.20	168,139
May 30, 2025	45.00	46.60	45.00	45.80	45.80	219,176
May 29, 2025	45.00	45.20	44.94	45.00	45.00	226,900
May 28, 2025	45.00	46.60	45.00	45.00	45.00	210,381
May 27, 2025	44.90	46.60	44.60	44.80	44.80	597,980
May 23, 2025	45.00	46.10	44.92	45.00	45.00	161,825
May 22, 2025	45.00	46.30	45.00	45.00	45.00	217,099
May 21, 2025	44.90	46.69	44.90	45.10	45.10	75,747
May 20, 2025	44.90	46.80	44.90	44.90	44.90	175,544
May 19, 2025	45.90	47.40	45.00	45.00	45.00	498,201
May 16, 2025	45.60	46.91	45.50	45.60	45.60	226,578
May 15, 2025	46.10	46.50	45.50	45.50	45.50	360,330
May 14, 2025	45.70	47.50	44.76	45.50	45.50	346,412
May 13, 2025	45.10	45.70	44.10	45.30	45.30	624,810
May 12, 2025	44.00	45.80	44.00	45.40	45.40	331,161
May 9, 2025	44.90	45.80	44.22	45.20	45.20	287,159
May 8, 2025	45.30	45.80	45.10	45.10	45.10	161,690
May 7, 2025	44.30	45.20	44.20	45.10	45.10	889,173
May 6, 2025	44.60	45.70	43.94	45.10	45.10	2,878,434
May 2, 2025	44.20	45.60	43.90	44.50	44.50	977,622
May 1, 2025	44.30	45.60	44.00	44.50	44.50	1,034,298
Apr 30, 2025	44.60	45.60	44.40	44.50	44.50	153,495
Apr 29, 2025	44.90	45.60	44.15	45.30	45.30	313,394
Apr 28, 2025	44.10	45.60	43.90	45.10	45.10	963,894
Apr 25, 2025	0.44	0.44	0.44	0.44	0.44	247,816
Apr 24, 2025	43.50	45.10	43.02	43.70	43.70	383,285
Apr 23, 2025	43.80	44.51	43.40	43.80	43.80	342,342
Apr 22, 2025	43.00	44.20	43.00	43.40	43.40	666,077
Apr 17, 2025	43.10	44.89	43.00	43.40	43.40	587,192
Apr 16, 2025	44.20	45.90	43.36	43.40	43.40	714,012
Apr 15, 2025	44.30	46.00	44.30	44.30	44.30	398,215
Apr 14, 2025	44.10	45.90	44.07	44.20	44.20	386,284
Apr 11, 2025	44.60	46.00	44.10	45.00	45.00	198,939
Apr 10, 2025	45.00	45.90	43.82	45.40	45.40	517,255
Apr 9, 2025	45.90	46.00	43.48	43.50	43.50	807,460
Apr 8, 2025	45.30	46.00	43.23	45.00	45.00	275,057
Apr 7, 2025	45.40	46.00	42.00	44.60	44.60	629,778
Apr 4, 2025	46.50	47.40	45.42	46.00	46.00	520,768
Apr 3, 2025	48.30	48.50	46.70	46.80	46.80	297,660
Apr 2, 2025	48.10	49.80	48.10	48.30	48.30	258,039
Apr 1, 2025	48.90	50.00	48.17	49.00	49.00	129,484
Mar 31, 2025	47.10	49.50	47.10	48.10	48.10	295,038
Mar 28, 2025	48.90	49.50	47.90	48.90	48.90	146,057
Mar 27, 2025	48.90	49.50	48.72	48.90	48.90	485,763
Mar 26, 2025	48.00	49.54	47.94	48.90	48.90	436,613
Mar 25, 2025	47.80	49.00	47.18	48.20	48.20	619,425
Mar 24, 2025	48.70	49.35	47.36	48.80	48.80	994,487
Mar 21, 2025	47.50	48.90	47.50	48.90	48.90	864,820
Mar 20, 2025	48.30	48.90	48.00	48.30	48.30	208,305
Mar 19, 2025	47.90	48.90	47.90	48.90	48.90	324,673
Mar 18, 2025	48.90	48.90	48.00	48.00	48.00	203,791
Mar 17, 2025	48.00	48.60	47.90	48.20	48.20	207,978
Mar 14, 2025	48.20	48.80	47.82	48.20	48.20	617,828
Mar 13, 2025	48.00	48.80	47.81	48.00	48.00	195,337
Mar 12, 2025	47.60	48.60	47.60	47.90	47.90	235,237
Mar 11, 2025	48.80	48.80	47.19	48.20	48.20	202,766
Mar 10, 2025	47.50	47.50	46.70	47.50	47.50	306,558
Mar 7, 2025	48.20	48.71	46.55	47.50	47.50	540,056
Mar 6, 2025	47.00	48.60	46.05	48.20	48.20	335,144
Mar 5, 2025	46.20	47.50	46.00	46.70	46.70	558,012
Mar 4, 2025	45.90	47.40	45.90	46.80	46.80	207,919
Mar 3, 2025	46.10	47.70	45.45	46.80	46.80	370,676
Feb 28, 2025	47.00	47.40	45.75	47.00	47.00	455,772
Feb 27, 2025	47.00	47.70	45.20	46.80	46.80	155,582
Feb 26, 2025	45.00	48.50	43.68	46.80	46.80	1,437,624
Feb 25, 2025	45.00	45.40	43.63	44.60	44.60	1,074,168
Feb 24, 2025	43.30	45.40	43.30	44.60	44.60	345,079
Feb 21, 2025	44.30	45.40	43.95	44.30	44.30	512,161
Feb 20, 2025	44.80	45.40	43.77	44.60	44.60	289,747
Feb 19, 2025	44.60	45.30	44.51	44.60	44.60	353,680
Feb 18, 2025	43.30	45.30	43.30	44.40	44.40	171,045
Feb 17, 2025	42.90	45.30	42.90	44.60	44.60	116,331
Feb 14, 2025	44.50	45.30	44.45	44.50	44.50	608,471
Feb 13, 2025	44.70	45.30	44.00	44.70	44.70	366,445
Feb 12, 2025	43.60	44.75	43.30	44.70	44.70	1,032,267
Feb 11, 2025	44.10	45.40	44.00	44.10	44.10	220,552
Feb 10, 2025	44.40	45.40	43.21	44.40	44.40	294,858
Feb 7, 2025	44.20	45.30	42.90	45.30	45.30	690,951
Feb 6, 2025	43.10	45.20	43.10	44.20	44.20	328,363
Feb 5, 2025	43.50	45.04	43.10	44.00	44.00	224,587
Feb 4, 2025	43.70	45.30	43.10	44.00	44.00	485,138
Feb 3, 2025	43.80	45.20	43.10	43.80	43.80	769,270
Jan 31, 2025	45.00	45.00	43.50	43.50	43.50	96,130
Jan 30, 2025	45.10	45.10	43.80	45.10	45.10	107,494
Jan 29, 2025	45.30	45.30	44.46	45.30	45.30	445,074
Jan 28, 2025	45.20	45.20	44.03	45.20	45.20	227,946
Jan 27, 2025	44.80	45.00	43.75	44.90	44.90	713,990
Jan 24, 2025	45.70	45.70	44.80	45.70	45.70	298,521
Jan 23, 2025	44.90	45.70	44.90	45.70	45.70	456,879
Jan 22, 2025	45.30	45.70	45.00	45.70	45.70	783,673
Jan 21, 2025	45.40	45.51	45.00	45.30	45.30	916,660
Jan 20, 2025	45.00	45.60	45.00	45.30	45.30	617,211
Jan 17, 2025	45.70	45.70	43.10	45.70	45.70	264,745
Jan 16, 2025	44.20	45.90	44.10	45.90	45.90	2,027,071
Jan 15, 2025	44.00	44.20	44.00	44.20	44.20	273,260
Jan 14, 2025	44.30	45.80	43.60	44.00	44.00	177,120
Jan 13, 2025	44.00	45.15	44.00	44.00	44.00	140,722
Jan 10, 2025	45.30	45.30	44.20	44.20	44.20	132,607
Jan 9, 2025	44.00	45.00	44.00	44.60	44.60	743,351
Jan 8, 2025	44.30	45.10	44.10	44.50	44.50	305,825
Jan 7, 2025	44.80	45.00	44.20	45.00	45.00	662,040
Jan 6, 2025	44.80	44.80	44.10	44.80	44.80	230,994
Jan 3, 2025	43.80	44.80	43.44	44.80	44.80	173,169
Jan 2, 2025	42.80	44.50	42.70	44.50	44.50	595,752
Dec 31, 2024	43.00	43.79	43.00	43.35	43.35	62,461
Dec 30, 2024	43.10	43.80	43.00	43.10	43.10	144,575
Dec 27, 2024	43.20	43.79	43.00	43.00	43.00	91,965
Dec 24, 2024	43.22	43.80	43.22	43.40	43.40	73,261
Dec 23, 2024	43.10	43.80	43.10	43.10	43.10	163,444
Dec 20, 2024	43.80	43.80	43.20	43.20	43.20	392,656
Dec 19, 2024	43.00	43.80	43.00	43.00	43.00	388,546
Dec 18, 2024	43.20	43.80	43.00	43.20	43.20	1,567,029
Dec 17, 2024	43.00	43.70	43.00	43.00	43.00	1,040,777
Dec 16, 2024	43.00	43.80	43.00	43.00	43.00	676,807
Dec 13, 2024	43.80	43.80	43.00	43.00	43.00	209,103
Dec 12, 2024	43.00	43.80	43.00	43.00	43.00	288,282
Dec 11, 2024	43.40	43.80	43.00	43.00	43.00	2,583,346
Dec 10, 2024	43.50	43.80	43.00	43.00	43.00	140,400
Dec 9, 2024	43.00	43.50	43.00	43.50	43.50	601,634
Dec 6, 2024	43.50	43.66	42.10	43.00	43.00	492,253
Dec 5, 2024	43.30	43.80	42.60	43.00	43.00	496,692
Dec 4, 2024	43.70	43.70	42.90	43.70	43.70	289,728
Dec 3, 2024	42.50	43.80	42.50	43.80	43.80	1,391,388
Dec 2, 2024	42.60	43.00	41.90	42.70	42.70	441,307
Nov 29, 2024	42.40	43.70	42.29	42.40	42.40	248,717
Nov 28, 2024	42.20	43.70	42.10	42.20	42.20	148,060
Nov 27, 2024	43.30	43.70	42.37	43.30	43.30	677,016
Nov 26, 2024	41.50	43.70	41.46	42.10	42.10	511,315
Nov 25, 2024	42.20	43.70	41.50	42.10	42.10	268,973
Nov 22, 2024	42.00	43.50	42.00	42.00	42.00	310,181
Nov 21, 2024	41.50	43.50	41.47	42.00	42.00	204,401
Nov 20, 2024	42.00	43.70	41.60	42.00	42.00	640,232
Nov 19, 2024	41.90	43.60	41.80	43.10	43.10	223,060
Nov 18, 2024	42.00	43.80	41.20	43.00	43.00	247,433
Nov 15, 2024	41.20	43.15	41.20	41.20	41.20	214,745
Nov 14, 2024	42.00	43.90	41.20	43.90	43.90	8,566,707
Nov 13, 2024	41.60	43.00	41.20	41.30	41.30	344,854
Nov 12, 2024	43.20	43.79	41.50	42.00	42.00	950,133
Nov 11, 2024	43.20	43.80	43.20	43.20	43.20	226,476
Nov 8, 2024	43.20	43.79	43.20	43.20	43.20	141,258
Nov 7, 2024	43.70	43.90	43.00	43.90	43.90	1,455,271
Nov 6, 2024	43.30	43.80	43.00	43.10	43.10	799,391
Nov 5, 2024	42.70	43.30	42.70	43.30	43.30	419,772
Nov 4, 2024	43.00	43.30	42.76	43.00	43.00	289,897
Nov 1, 2024	41.00	42.99	41.00	42.50	42.50	326,351
Oct 31, 2024	41.60	43.70	41.10	41.10	41.10	439,330
Oct 30, 2024	43.80	43.80	41.90	43.80	43.80	155,695
Oct 29, 2024	43.00	43.34	41.80	42.20	42.20	484,296
Oct 28, 2024	41.90	43.61	41.90	42.00	42.00	1,031,944
Oct 25, 2024	42.10	43.70	42.00	42.00	42.00	253,774
Oct 24, 2024	42.00	43.70	41.98	42.00	42.00	393,369
Oct 23, 2024	42.00	43.00	41.80	43.00	43.00	299,291
Oct 22, 2024	42.20	43.70	42.20	42.30	42.30	968,098
Oct 21, 2024	42.30	43.00	42.00	42.20	42.20	389,902
Oct 18, 2024	42.60	43.80	41.60	43.30	43.30	687,903
Oct 17, 2024	42.40	44.33	42.24	43.80	43.80	139,488
Oct 16, 2024	43.13	44.56	42.40	42.40	42.40	392,511
Oct 15, 2024	43.00	43.66	42.80	43.00	43.00	212,415
Oct 14, 2024	43.10	43.80	42.40	42.80	42.80	897,320
Oct 11, 2024	43.00	43.90	42.40	43.00	43.00	112,770
Oct 10, 2024	42.40	44.70	42.40	42.80	42.80	106,847
Oct 9, 2024	43.00	44.00	42.60	43.00	43.00	219,230
Oct 8, 2024	42.80	43.74	42.80	43.20	43.20	505,111
Oct 7, 2024	43.00	45.30	42.47	42.60	42.60	744,624
Oct 4, 2024	42.90	44.06	42.50	43.00	43.00	337,261
Oct 3, 2024	43.50	44.70	42.70	42.80	42.80	426,699
Oct 2, 2024	43.00	44.00	42.50	43.00	43.00	842,325
Oct 1, 2024	44.00	45.70	43.47	44.00	44.00	448,572
Sep 30, 2024	43.50	44.50	43.00	44.50	44.50	509,380
Sep 27, 2024	42.80	44.00	42.50	43.20	43.20	562,768
Sep 26, 2024	1.95 Dividend
Sep 26, 2024	43.30	44.57	42.40	43.10	43.10	829,172
Sep 25, 2024	44.90	46.50	44.90	45.00	44.98	437,658
Sep 24, 2024	45.50	45.90	45.00	45.90	45.88	736,624
Sep 23, 2024	45.00	45.71	44.60	44.90	44.88	907,840
Sep 20, 2024	44.80	45.80	43.60	45.00	44.98	368,422
Sep 19, 2024	45.50	45.90	44.00	45.90	45.88	479,837
Sep 18, 2024	44.70	45.48	44.00	44.70	44.68	299,645
Sep 17, 2024	45.00	45.50	44.39	44.70	44.68	340,634
Sep 16, 2024	43.10	44.90	43.10	44.30	44.28	526,157
Sep 13, 2024	45.00	45.00	42.20	45.00	44.98	657,611
Sep 12, 2024	44.00	45.00	42.90	45.00	44.98	277,826
Sep 11, 2024	43.80	44.35	43.00	44.30	44.28	591,196
Sep 10, 2024	44.00	44.88	43.24	44.00	43.98	1,078,520
Sep 9, 2024	44.50	44.90	43.42	44.50	44.48	137,590
Sep 6, 2024	44.00	45.00	43.10	43.60	43.58	789,398
Sep 5, 2024	42.20	44.36	42.20	44.00	43.98	704,819
Sep 4, 2024	43.20	45.00	42.10	45.00	44.98	1,014,856
Sep 3, 2024	44.00	45.80	43.10	44.50	44.48	151,965
Sep 2, 2024	44.50	45.27	42.20	44.50	44.48	319,128
Aug 30, 2024	45.80	45.80	43.73	45.80	45.78	132,326
Aug 29, 2024	42.70	45.70	42.67	44.00	43.98	511,292
Aug 28, 2024	43.90	44.86	42.70	44.25	44.23	313,771
Aug 27, 2024	45.80	45.80	43.00	44.90	44.88	361,138
Aug 23, 2024	43.20	44.60	42.70	43.30	43.28	428,437
Aug 22, 2024	42.80	44.50	42.79	43.10	43.08	483,421
Aug 21, 2024	44.00	45.00	43.32	44.00	43.98	183,830
Aug 20, 2024	43.90	44.15	42.80	43.90	43.88	228,909
Aug 19, 2024	43.70	45.10	43.48	44.00	43.98	443,196
Aug 16, 2024	43.10	45.70	43.10	43.70	43.68	399,189
Aug 15, 2024	43.90	45.10	43.20	43.60	43.58	850,095
Aug 14, 2024	44.40	44.60	43.80	43.80	43.78	209,582
Aug 13, 2024	44.50	45.60	44.11	44.40	44.38	284,482
Aug 12, 2024	42.80	46.00	42.70	44.50	44.48	438,896
Aug 9, 2024	42.70	44.00	42.70	42.70	42.68	465,566
Aug 8, 2024	42.60	43.50	42.50	43.00	42.98	682,555
Aug 7, 2024	43.10	43.70	42.20	42.50	42.48	312,031
Aug 6, 2024	42.30	43.29	42.00	42.60	42.58	681,974
Aug 5, 2024	43.60	44.75	42.00	42.00	41.98	1,717,575
Aug 2, 2024	44.60	45.90	43.70	44.00	43.98	343,709
Aug 1, 2024	44.60	46.60	44.60	44.90	44.88	1,055,090
Jul 31, 2024	44.30	46.50	43.90	45.00	44.98	719,511
Jul 30, 2024	46.60	46.60	44.20	45.00	44.98	520,456
Jul 29, 2024	44.60	46.50	44.60	45.30	45.28	813,044
Jul 26, 2024	46.00	46.50	44.30	46.20	46.18	496,693
Jul 25, 2024	45.40	46.50	44.80	44.80	44.78	9,239,037
Jul 24, 2024	44.20	46.50	44.20	45.60	45.58	964,925
Jul 23, 2024	45.30	46.49	45.00	45.20	45.18	4,002,677
Jul 22, 2024	45.40	46.50	44.00	45.00	44.98	871,998
Jul 19, 2024	44.90	46.16	43.90	45.20	45.18	756,389
Jul 18, 2024	44.90	46.00	44.00	45.00	44.98	345,305
Jul 17, 2024	45.00	45.20	44.60	44.90	44.88	947,544
Jul 16, 2024	45.10	46.90	44.80	45.10	45.08	689,294
Jul 15, 2024	45.50	47.00	44.80	45.50	45.48	1,256,768
Jul 12, 2024	44.60	46.00	44.50	45.40	45.38	3,505,991
Jul 11, 2024	45.20	46.40	44.30	45.70	45.68	2,067,193
Jul 10, 2024	45.40	45.70	44.30	45.20	45.18	569,679
Jul 9, 2024	45.80	47.00	45.10	45.20	45.18	482,688
Jul 8, 2024	45.00	46.90	45.00	46.00	45.98	653,316
Jul 5, 2024	46.10	46.10	44.80	45.10	45.08	919,893
Jul 4, 2024	45.60	46.90	44.80	46.00	45.98	563,887
Jul 3, 2024	38 Dividend
Jul 3, 2024	54.00	54.00	43.00	45.50	45.48	1,920,952
Jul 2, 2024	82.80	82.80	80.42	82.80	82.38	408,381
Jul 1, 2024	82.00	82.00	80.20	81.80	81.39	593,052
Jun 28, 2024	81.40	82.60	80.00	80.00	79.60	359,577
Jun 27, 2024	81.80	83.00	80.00	80.00	79.60	525,186
Jun 26, 2024	81.60	83.00	81.60	82.80	82.38	301,883
Jun 25, 2024	81.60	83.40	81.45	82.40	81.99	459,495
Jun 24, 2024	82.80	83.20	81.40	81.40	80.99	428,865
Jun 21, 2024	83.00	83.40	81.60	83.00	82.58	372,181
Jun 20, 2024	83.00	83.38	79.98	82.40	81.99	1,690,300
Jun 19, 2024	82.40	83.40	81.80	82.40	81.99	499,255
Jun 18, 2024	82.40	83.00	81.00	82.60	82.19	976,678
Jun 17, 2024	81.53	82.00	80.60	81.30	80.89	382,699
Jun 14, 2024	81.40	82.20	81.12	81.40	80.99	206,031
Jun 13, 2024	81.80	82.00	80.75	81.80	81.39	867,927
Jun 12, 2024	82.20	82.20	80.80	82.20	81.79	171,238
Jun 11, 2024	80.60	81.88	80.50	81.80	81.39	487,588
Jun 10, 2024	80.40	81.99	80.40	80.40	80.00	122,562
Jun 7, 2024	81.80	82.00	80.40	81.40	80.99	251,838
Jun 6, 2024	81.60	81.80	80.76	81.00	80.59	560,061
Jun 5, 2024	81.00	81.84	80.78	81.40	80.99	151,675
Jun 4, 2024	81.40	82.00	81.00	81.50	81.09	220,419
Jun 3, 2024	81.00	81.40	80.53	81.20	80.79	120,873

LGI.F Legal & General Group Plc

3.0300

+3.77%

FVEN.L Foresight Ventures VCT plc

94.50

0.00%

SBFBOA.ST SBF Bostad A

605.00

0.00%

BMD.L Baronsmead Second Venture Trust Ord

49.90

0.00%

SRAG.DU Samara Asset Group plc

1.9500

-0.51%

BIPSl.XC

GM8.F Blackstone Secured Lending Fund

27.61

-2.06%

AUSCl.XC

SEAF.ST Seafire AB (publ)

4.9100

-2.58%

SBP.JO Sabvest Capital Limited

10,000.00

-1.95%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

abrdn Diversified Income & Growth Ord (ADIG.L)

Related Tickers