Dark

ADIG
ABRDN DIVERSIFIED INCOME AND GROWTH PLC
stock LSE

Inactive

Aug 2, 2024

44.00GBP-2.004%(-0.90)343,709

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	44.6000	45.0000	43.9000	44.0000	-2.004%	343,709	0.000%
2024-08-01	44.6000	46.6000	44.6000	44.9000	-0.222%	1,055,090	-2.004%
2024-07-31	44.3000	45.9000	44.3000	45.0000	0.000%	719,511	-2.222%
2024-07-30	46.6000	46.6000	44.5000	45.0000	-0.662%	520,456	-2.222%
2024-07-29	44.6000	46.0000	44.6000	45.3000	-1.948%	813,044	-2.870%
2024-07-26	46.0000	46.2000	45.7000	46.2000	+3.125%	496,693	-4.762%
2024-07-25	45.4000	45.5000	44.8000	44.8000	-1.754%	9,239,037	-1.786%
2024-07-24	44.2000	45.6000	44.2000	45.6000	+0.885%	964,925	-3.509%
2024-07-23	45.3000	45.3000	45.2000	45.2000	+0.444%	4,002,677	-2.655%
2024-07-22	45.4000	46.0000	44.0000	45.0000	-0.442%	871,998	-2.222%
2024-07-19	44.9000	45.3000	44.9000	45.2000	+0.444%	756,389	-2.655%
2024-07-18	44.9000	45.9000	44.0000	45.0000	+0.223%	345,305	-2.222%
2024-07-17	45.0000	45.1000	44.8000	44.9000	-0.443%	947,544	-2.004%
2024-07-16	45.1000	45.4000	45.0000	45.1000	-0.879%	689,294	-2.439%
2024-07-15	45.5000	47.0000	44.8000	45.5000	+0.664%	1,256,768	-3.297%
2024-07-10	45.4000	45.4000	44.4000	45.2000	0.000%	569,679	-2.655%
2024-07-09	45.8000	45.8000	45.1000	45.2000	-1.739%	482,688	-2.655%
2024-07-08	45.0000	46.0000	45.0000	46.0000	+1.996%	653,316	-4.348%
2024-07-05	46.1000	46.1000	44.9000	45.1000	-1.957%	919,893	-2.439%
2024-07-04	45.6000	46.8000	44.9000	46.0000	+1.099%	563,887	-4.348%
2024-07-03	54.0000	54.0000	44.0000	45.5000	-45.048%	1,920,952	-3.297%
2024-07-02	82.8000	82.8000	81.0000	82.8000	+1.222%	408,381	-46.860%
2024-07-01	82.0000	82.0000	80.8000	81.8000	+2.250%	593,052	-46.210%
2024-06-28	81.4000	82.6000	80.0000	80.0000	0.000%	359,577	-45.000%
2024-06-27	81.8000	81.8000	80.0000	80.0000	-3.382%	525,186	-45.000%
2024-06-26	81.6000	82.8000	81.6000	82.8000	+0.485%	301,883	-46.860%
2024-06-25	81.6000	82.2000	81.6000	82.4000	+1.229%	459,495	-46.602%
2024-06-24	82.8000	83.2000	81.4000	81.4000	-1.928%	428,865	-45.946%
2024-06-21	83.0000	83.0000	81.6000	83.0000	+0.728%	372,181	-46.988%
2024-06-20	83.0000	83.0000	82.2000	82.4000	0.000%	1,690,300	-46.602%
2024-06-19	82.4000	83.0000	82.4000	82.4000	-0.242%	499,255	-46.602%
2024-06-18	82.4000	83.0000	81.2000	82.6000	+1.474%	976,678	-46.731%
2024-06-14	81.4000	81.6000	81.4000	81.4000	-0.489%	206,031	-45.946%
2024-06-13	81.8000	81.8000	81.8000	81.8000	-0.487%	867,927	-46.210%
2024-06-12	82.2000	82.2000	82.2000	82.2000	+0.489%	171,238	-46.472%
2024-06-11	80.6000	81.8000	80.6000	81.8000	+1.741%	487,588	-46.210%
2024-06-10	80.4000	80.4000	80.4000	80.4000	-1.229%	122,562	-45.274%
2024-06-07	81.8000	81.8000	81.4000	81.4000	+0.494%	251,838	-45.946%
2024-06-06	81.6000	81.8000	81.0000	81.0000	-0.491%	560,061	-45.679%
2024-06-05	81.0000	81.0000	81.0000	81.4000	+0.246%	151,675	-45.946%
2024-06-03	81.0000	81.4000	81.0000	81.2000	-0.733%	120,873	-45.813%
2024-05-31	81.8000	81.8000	81.8000	81.8000	+1.489%	280,486	-46.210%
2024-05-30	81.4000	81.4000	80.6000	80.6000	-0.494%	234,363	-45.409%
2024-05-29	81.0000	81.0000	81.0000	81.0000	+0.248%	104,303	-45.679%
2024-05-28	81.2000	82.0000	80.4000	80.8000	-0.247%	737,884	-45.545%
2024-05-24	81.4000	81.4000	81.0000	81.0000	+0.248%	315,634	-45.679%
2024-05-23	81.0000	81.2000	80.8000	80.8000	0.000%	296,478	-45.545%
2024-05-22	80.8000	80.8000	80.8000	80.8000	+0.248%	523,061	-45.545%
2024-05-21	80.6000	80.6000	80.6000	80.6000	-0.494%	291,583	-45.409%
2024-05-20	81.0000	81.0000	81.0000	81.0000	+0.746%	552,565	-45.679%
2024-05-17	81.4000	81.4000	80.4000	80.4000	0.000%	233,913	-45.274%
2024-05-16	80.4000	80.4000	80.4000	80.4000	-0.985%	224,390	-45.274%
2024-05-15	79.8000	81.2000	79.8000	81.2000	+1.247%	377,449	-45.813%
2024-05-14	80.2000	80.2000	80.0000	80.2000	0.000%	609,604	-45.137%
2024-05-13	80.2000	80.2000	80.2000	80.2000	+0.250%	572,493	-45.137%
2024-05-10	79.8000	81.4000	79.8000	80.0000	0.000%	472,290	-45.000%
2024-05-09	79.8000	80.6000	79.8000	80.0000	+0.251%	430,926	-45.000%
2024-05-08	80.0000	80.0000	78.4000	79.8000	+2.571%	420,060	-44.862%
2024-05-07	79.0000	80.0000	77.8000	77.8000	+1.302%	530,439	-43.445%
2024-05-02	76.6000	77.0000	76.6000	76.8000	+0.130%	294,856	-42.708%
2024-05-01	76.4000	77.0000	76.4000	76.7000	+10,493.923%	486,665	-42.634%
2024-03-22	0.7220	0.7260	0.7220	0.7240	+0.277%	495,430	+5,977.348%
2024-03-21	0.7300	0.7300	0.7140	0.7220	-0.551%	759,793	+5,994.183%
2024-03-20	0.7280	0.7280	0.7200	0.7260	+0.554%	1,215,106	+5,960.606%
2024-03-19	0.7260	0.7300	0.7220	0.7220	-1.635%	1,841,045	+5,994.183%
2024-03-18	0.7300	0.7420	0.7300	0.7340	+0.548%	531,026	+5,894.550%
2024-03-15	0.7300	0.7300	0.7300	0.7300	+1.108%	592,615	+5,927.397%
2024-03-14	0.7340	0.7420	0.7220	0.7220	0.000%	465,688	+5,994.183%
2024-03-13	0.7260	0.7320	0.7220	0.7220	-1.366%	808,877	+5,994.183%
2024-03-12	0.7360	0.7420	0.7300	0.7320	-1.081%	1,744,313	+5,910.929%
2024-03-11	0.7420	0.7460	0.7380	0.7400	-0.538%	1,008,216	+5,845.946%
2024-03-08	0.7500	0.7580	0.7440	0.7440	-1.064%	655,481	+5,813.978%
2024-03-07	0.7540	0.7600	0.7460	0.7520	-1.699%	500,238	+5,751.064%
2024-03-06	0.7700	0.7700	0.7600	0.7650	+0.394%	251,197	+5,651.634%
2024-03-05	0.7620	0.7660	0.7600	0.7620	-0.522%	1,071,129	+5,674.278%
2024-03-04	0.7760	0.7760	0.7640	0.7660	-0.260%	437,424	+5,644.125%
2024-03-01	0.7740	0.7740	0.7680	0.7680	-0.260%	405,782	+5,629.167%
2024-02-29	0.7740	0.7740	0.7680	0.7700	0.000%	1,531,612	+5,614.286%
2024-02-28	0.7640	0.7700	0.7640	0.7700	+0.785%	528,793	+5,614.286%
2024-02-27	0.7700	0.7700	0.7640	0.7640	0.000%	492,752	+5,659.162%
2024-02-26	0.7600	0.7640	0.7600	0.7640	-0.779%	829,895	+5,659.162%
2024-02-23	0.7960	0.7960	0.7640	0.7700	+1.050%	942,755	+5,614.286%
2024-02-22	0.7560	0.7800	0.7520	0.7620	+0.263%	676,565	+5,674.278%
2024-02-21	0.7700	0.7720	0.7500	0.7600	-0.654%	1,174,282	+5,689.474%
2024-02-20	0.7620	0.7700	0.7620	0.7650	-1.163%	2,546,348	+5,651.634%
2024-02-19	0.7780	0.7780	0.7620	0.7740	-0.769%	884,713	+5,584.755%
2024-02-16	0.7720	0.7800	0.7640	0.7800	+0.775%	923,833	+5,541.026%
2024-02-15	0.7760	0.7760	0.7740	0.7740	+0.259%	1,384,757	+5,584.755%
2024-02-14	0.7720	0.7720	0.7720	0.7720	-3.500%	175,461	+5,599.482%
2024-02-13	0.7820	0.8000	0.7740	0.8000	+1.394%	1,295,300	+5,400.000%
2024-02-12	0.8100	0.8100	0.7800	0.7890	-1.375%	575,070	+5,476.679%
2024-02-09	0.7820	0.8100	0.7820	0.8000	+2.564%	560,763	+5,400.000%
2024-02-08	0.7800	0.7800	0.7800	0.7800	0.000%	542,645	+5,541.026%
2024-02-07	0.7820	0.7820	0.7800	0.7800	-1.015%	358,141	+5,541.026%
2024-02-06	0.7860	0.8120	0.7860	0.7880	+0.510%	376,032	+5,483.756%
2024-02-05	0.7800	0.7980	0.7800	0.7840	+0.513%	474,231	+5,512.245%
2024-02-02	0.7800	0.7800	0.7800	0.7800	-1.763%	319,085	+5,541.026%
2024-02-01	0.7800	0.7940	0.7640	0.7940	-0.874%	790,015	+5,441.562%
2024-01-31	0.7960	0.7960	0.7880	0.8010	-1.838%	344,085	+5,393.134%
2024-01-30	0.7920	0.8160	0.7920	0.8160	+2.513%	1,122,413	+5,292.157%
2024-01-29	0.7900	0.7960	0.7900	0.7960	-1.485%	232,313	+5,427.638%
2024-01-26	0.8000	0.8180	0.7980	0.8080	+1.000%	799,165	+5,345.545%
2024-01-25	0.8000	0.8000	0.7960	0.8000	+0.251%	297,574	+5,400.000%
2024-01-23	0.7940	0.7980	0.7940	0.7980	+0.251%	460,419	+5,413.784%
2024-01-22	0.7860	0.8000	0.7860	0.7960	+1.015%	1,362,614	+5,427.638%
2024-01-19	0.8060	0.8060	0.7880	0.7880	+0.254%	236,175	+5,483.756%
2024-01-18	0.8020	0.8020	0.7860	0.7860	-2.481%	420,425	+5,497.964%
2024-01-17	0.7900	0.8060	0.7900	0.8060	+0.750%	195,141	+5,359.057%
2024-01-16	0.8160	0.8160	0.8000	0.8000	-3.382%	143,418	+5,400.000%
2024-01-15	0.8020	0.8280	0.8020	0.8280	+3.500%	266,706	+5,214.010%
2024-01-12	0.8020	0.8040	0.7960	0.8000	-2.200%	398,162	+5,400.000%
2024-01-11	0.8060	0.8200	0.8020	0.8180	+0.245%	515,388	+5,278.973%
2024-01-10	0.8060	0.8160	0.8060	0.8160	+0.246%	445,023	+5,292.157%
2024-01-09	0.8200	0.8200	0.8100	0.8140	-0.489%	293,279	+5,305.405%
2024-01-08	0.8200	0.8200	0.8000	0.8180	-0.244%	456,600	+5,278.973%
2024-01-05	0.8040	0.8200	0.8020	0.8200	+0.244%	526,588	+5,265.854%
2024-01-04	0.8260	0.8260	0.8120	0.8180	+0.615%	464,983	+5,278.973%
2024-01-03	0.8220	0.8220	0.8100	0.8130	+0.123%	471,123	+5,312.054%
2024-01-02	0.8140	0.8160	0.8120	0.8120	-1.456%	103,994	+5,318.719%
2023-12-29	0.8060	0.8240	0.8060	0.8240	+0.980%	206,001	+5,239.806%
2023-12-28	0.8060	0.8160	0.8060	0.8160	+0.990%	185,539	+5,292.157%
2023-12-27	0.8040	0.8140	0.8040	0.8080	-2.415%	331,405	+5,345.545%
2023-12-22	0.8020	0.8280	0.8020	0.8280	+1.222%	285,578	+5,214.010%
2023-12-21	0.8180	0.8180	0.8020	0.8180	-0.244%	381,276	+5,278.973%
2023-12-20	0.8200	0.8380	0.8200	0.8200	-0.243%	458,382	+5,265.854%
2023-12-19	0.8020	0.8300	0.8020	0.8220	-0.243%	448,026	+5,252.798%
2023-12-18	0.8200	0.8240	0.8100	0.8240	0.000%	311,860	+5,239.806%
2023-12-15	0.8260	0.8300	0.8240	0.8240	-1.435%	1,103,412	+5,239.806%
2023-12-14	0.7900	0.8540	0.7900	0.8360	+9.711%	2,779,314	+5,163.158%
2023-12-13	0.7620	0.7760	0.7620	0.7620	+0.263%	157,134	+5,674.278%
2023-12-12	0.7720	0.7740	0.7520	0.7600	-1.299%	494,787	+5,689.474%
2023-12-11	0.7760	0.7760	0.7700	0.7700	-1.155%	125,628	+5,614.286%
2023-12-08	0.7880	0.7880	0.7700	0.7790	-0.891%	154,630	+5,548.267%
2023-12-07	0.7700	0.7800	0.7700	0.7860	+0.899%	324,046	+5,497.964%
2023-12-05	0.7600	0.7760	0.7600	0.7790	+0.129%	415,697	+5,548.267%
2023-12-04	0.7660	0.7880	0.7660	0.7780	+1.170%	881,504	+5,555.527%
2023-12-01	0.7600	0.7600	0.7520	0.7690	-0.646%	668,161	+5,621.717%
2023-11-30	0.7740	0.7840	0.7740	0.7740	+0.259%	718,348	+5,584.755%
2023-11-29	0.7500	0.7760	0.7500	0.7720	+2.387%	1,459,414	+5,599.482%
2023-11-28	0.7460	0.7580	0.7340	0.7540	+0.802%	470,885	+5,735.544%
2023-11-27	0.7400	0.7540	0.7380	0.7480	-0.796%	1,412,608	+5,782.353%
2023-11-24	0.7500	0.7540	0.7500	0.7540	+0.266%	464,345	+5,735.544%
2023-11-23	0.7560	0.7560	0.7520	0.7520	+0.804%	160,511	+5,751.064%
2023-11-22	0.7600	0.7600	0.7340	0.7460	-1.842%	789,243	+5,798.123%
2023-11-21	0.7620	0.7620	0.7480	0.7600	0.000%	443,790	+5,689.474%
2023-11-20	0.7500	0.7600	0.7480	0.7600	+0.529%	535,144	+5,689.474%
2023-11-17	0.7400	0.7560	0.7400	0.7560	+2.162%	411,198	+5,720.106%
2023-11-16	0.7460	0.7520	0.7400	0.7400	-2.632%	561,230	+5,845.946%
2023-11-15	0.7660	0.7680	0.7560	0.7600	+2.703%	408,104	+5,689.474%
2023-11-14	0.7380	0.7500	0.7340	0.7400	-2.375%	626,054	+5,845.946%
2023-11-13	0.7300	0.7580	0.7300	0.7580	+2.989%	268,405	+5,704.749%
2023-11-10	0.7360	0.7360	0.7360	0.7360	-1.867%	288,197	+5,878.261%
2023-11-09	0.7500	0.7500	0.7340	0.7500	+0.942%	439,038	+5,766.667%
2023-11-08	0.7620	0.7620	0.7300	0.7430	-0.134%	702,962	+5,821.938%
2023-11-07	0.7400	0.7480	0.7300	0.7440	-0.668%	613,639	+5,813.978%
2023-11-06	0.7540	0.7780	0.7240	0.7490	-2.979%	1,684,303	+5,774.499%
2023-11-03	0.7640	0.7720	0.7640	0.7720	-0.387%	523,212	+5,599.482%
2023-11-02	0.7720	0.7780	0.7600	0.7750	-1.148%	1,427,541	+5,577.419%
2023-11-01	0.7880	0.7880	0.7780	0.7840	+0.771%	440,344	+5,512.245%
2023-10-31	0.7520	0.7800	0.7520	0.7780	+2.910%	841,474	+5,555.527%
2023-10-30	0.7680	0.7760	0.7520	0.7560	+0.265%	714,079	+5,720.106%
2023-10-27	0.7780	0.7780	0.7500	0.7540	-2.835%	727,190	+5,735.544%
2023-10-26	0.7700	0.7920	0.7680	0.7760	+0.258%	483,969	+5,570.103%
2023-10-25	0.7740	0.7740	0.7740	0.7740	+2.653%	206,099	+5,584.755%
2023-10-24	0.7500	0.7500	0.7500	0.7540	-1.050%	304,129	+5,735.544%
2023-10-23	0.7460	0.7460	0.7460	0.7620	+2.145%	338,006	+5,674.278%
2023-10-20	0.7400	0.7460	0.7400	0.7460	-0.533%	720,072	+5,798.123%
2023-10-19	0.7500	0.7500	0.7500	0.7500	+0.267%	170,573	+5,766.667%
2023-10-18	0.7520	0.7520	0.7420	0.7480	-0.267%	201,562	+5,782.353%
2023-10-17	0.7560	0.7680	0.7500	0.7500	-0.794%	253,813	+5,766.667%
2023-10-16	0.7600	0.7780	0.7500	0.7560	-2.452%	583,279	+5,720.106%
2023-10-13	0.7820	0.7820	0.7780	0.7750	+0.911%	341,025	+5,577.419%
2023-10-12	0.7640	0.7740	0.7640	0.7680	0.000%	461,620	+5,629.167%
2023-10-11	0.7660	0.7680	0.7660	0.7680	-0.260%	362,840	+5,629.167%
2023-10-10	0.7800	0.7800	0.7520	0.7700	-1.282%	1,203,657	+5,614.286%
2023-10-09	0.8000	0.8000	0.7800	0.7800	-2.985%	462,603	+5,541.026%
2023-10-06	0.8020	0.8100	0.8020	0.8040	+0.249%	161,217	+5,372.637%
2023-10-05	0.8180	0.8180	0.8020	0.8020	-2.195%	237,738	+5,386.284%
2023-10-04	0.8200	0.8200	0.8060	0.8200	0.000%	443,692	+5,265.854%
2023-10-03	0.8240	0.8300	0.8200	0.8200	-0.485%	365,980	+5,265.854%
2023-10-02	0.8300	0.8300	0.8240	0.8240	-1.435%	160,888	+5,239.806%
2023-09-29	0.8340	0.8380	0.8320	0.8360	+0.723%	412,911	+5,163.158%
2023-09-28	0.8300	0.8300	0.8280	0.8300	-0.718%	144,086	+5,201.205%
2023-09-27	0.8380	0.8400	0.8360	0.8360	-0.476%	212,657	+5,163.158%
2023-09-26	0.8340	0.8400	0.8340	0.8400	0.000%	200,567	+5,138.095%
2023-09-25	0.8320	0.8400	0.8280	0.8400	+0.962%	699,543	+5,138.095%
2023-09-22	0.8360	0.8400	0.8320	0.8320	-1.422%	170,116	+5,188.462%
2023-09-21	0.8340	0.8440	0.8340	0.8440	-0.236%	228,760	+5,113.270%
2023-09-20	0.8480	0.8480	0.8460	0.8460	+0.475%	350,860	+5,100.946%
2023-09-19	0.8460	0.8480	0.8340	0.8420	-0.708%	425,363	+5,125.653%
2023-09-18	0.8320	0.8480	0.8320	0.8480	+1.679%	173,607	+5,088.679%
2023-09-15	0.8300	0.8340	0.8300	0.8340	+0.969%	253,272	+5,175.779%
2023-09-14	0.8400	0.8400	0.8200	0.8260	-0.959%	198,263	+5,226.877%
2023-09-13	0.8380	0.8380	0.8340	0.8340	-0.714%	162,263	+5,175.779%
2023-09-12	0.8400	0.8400	0.8340	0.8400	+1.449%	386,061	+5,138.095%
2023-09-11	0.8300	0.8360	0.8280	0.8280	-0.719%	326,426	+5,214.010%
2023-09-08	0.8320	0.8320	0.8320	0.8340	+0.240%	257,211	+5,175.779%
2023-09-07	0.8380	0.8440	0.8300	0.8320	+0.241%	373,732	+5,188.462%
2023-09-06	0.8300	0.8340	0.8300	0.8300	-0.120%	273,812	+5,201.205%
2023-09-05	0.8300	0.8400	0.8280	0.8310	-2.921%	644,963	+5,194.826%
2023-09-04	0.8460	0.8560	0.8320	0.8560	+1.663%	1,288,952	+5,040.187%
2023-09-01	0.8520	0.8520	0.8400	0.8420	-0.237%	426,256	+5,125.653%
2023-08-31	0.8340	0.8440	0.8340	0.8440	+0.716%	137,793	+5,113.270%
2023-08-30	0.8400	0.8420	0.8340	0.8380	-0.238%	329,826	+5,150.597%
2023-08-29	0.8340	0.8440	0.8340	0.8400	+0.962%	446,730	+5,138.095%
2023-08-25	0.8400	0.8400	0.8320	0.8320	+0.241%	134,520	+5,188.462%
2023-08-23	0.8300	0.8300	0.8300	0.8300	+0.242%	127,035	+5,201.205%
2023-08-22	0.8400	0.8420	0.8280	0.8280	-0.241%	387,560	+5,214.010%
2023-08-21	0.8300	0.8300	0.8300	0.8300	0.000%	239,325	+5,201.205%
2023-08-18	0.8380	0.8420	0.8300	0.8300	-0.718%	477,844	+5,201.205%
2023-08-17	0.8500	0.8500	0.8360	0.8360	0.000%	249,701	+5,163.158%
2023-08-15	0.8580	0.8580	0.8340	0.8360	-0.713%	301,011	+5,163.158%
2023-08-14	0.8360	0.8420	0.8360	0.8420	-0.119%	286,698	+5,125.653%
2023-08-11	0.8320	0.8400	0.8320	0.8430	+0.119%	335,816	+5,119.454%
2023-08-10	0.8420	0.8420	0.8380	0.8420	-0.237%	410,518	+5,125.653%
2023-08-09	0.8440	0.8440	0.8440	0.8440	-0.706%	458,659	+5,113.270%
2023-08-07	0.8480	0.8540	0.8480	0.8500	+2.410%	256,890	+5,076.471%
2023-08-04	0.8600	0.8600	0.8300	0.8300	-3.488%	656,954	+5,201.205%
2023-08-02	0.8500	0.8600	0.8500	0.8600	-1.149%	245,487	+5,016.279%
2023-08-01	0.8500	0.8700	0.8500	0.8700	+2.837%	599,777	+4,957.471%
2023-07-28	0.8300	0.8460	0.8300	0.8460	+1.439%	652,243	+5,100.946%
2023-07-27	0.8380	0.8380	0.8300	0.8340	-2.342%	375,176	+5,175.779%
2023-07-26	0.8500	0.8540	0.8400	0.8540	-0.466%	448,718	+5,052.225%
2023-07-25	0.8140	0.8800	0.8120	0.8580	+5.926%	562,171	+5,028.205%
2023-07-24	0.8100	0.8100	0.8100	0.8100	-0.491%	259,115	+5,332.099%
2023-07-21	0.8160	0.8180	0.7980	0.8140	-0.732%	382,895	+5,305.405%
2023-07-20	0.8100	0.8200	0.8000	0.8200	-0.365%	329,459	+5,265.854%
2023-07-19	0.8240	0.8240	0.8020	0.8230	+3.392%	214,817	+5,246.294%
2023-07-18	0.8000	0.8100	0.7960	0.7960	-0.500%	162,590	+5,427.638%
2023-07-17	0.8020	0.8020	0.8000	0.8000	-0.744%	191,035	+5,400.000%
2023-07-14	0.8100	0.8180	0.8060	0.8060	0.000%	234,900	+5,359.057%
2023-07-13	0.8080	0.8180	0.8060	0.8060	-0.494%	314,748	+5,359.057%
2023-07-12	0.8060	0.8140	0.7940	0.8100	+2.532%	311,211	+5,332.099%
2023-07-11	0.8000	0.8060	0.7900	0.7900	-1.496%	284,590	+5,469.620%
2023-07-10	0.7960	0.8040	0.7960	0.8020	+1.263%	374,375	+5,386.284%
2023-07-07	0.8100	0.8100	0.7800	0.7920	-0.503%	746,324	+5,455.556%
2023-07-06	0.8060	0.8080	0.7900	0.7960	-2.451%	559,530	+5,427.638%
2023-07-05	0.8160	0.8160	0.8160	0.8160	+0.741%	220,353	+5,292.157%
2023-07-04	0.8120	0.8120	0.8020	0.8100	0.000%	141,475	+5,332.099%
2023-07-03	0.8060	0.8260	0.8060	0.8100	+0.248%	292,080	+5,332.099%
2023-06-30	0.8140	0.8140	0.8060	0.8080	+0.248%	228,354	+5,345.545%
2023-06-29	0.8200	0.8200	0.8060	0.8060	-1.707%	122,823	+5,359.057%
2023-06-27	0.8300	0.8300	0.8120	0.8200	+0.244%	200,423	+5,265.854%
2023-06-26	0.8400	0.8420	0.8080	0.8180	-2.619%	506,121	+5,278.973%
2023-06-23	0.8540	0.8540	0.8400	0.8400	-3.890%	396,429	+5,138.095%
2023-06-21	0.8640	0.8740	0.8640	0.8740	+1.392%	1,125,096	+4,934.325%
2023-06-20	0.8560	0.8840	0.8560	0.8620	+1.771%	1,467,321	+5,004.408%
2023-06-19	0.8540	0.8540	0.8540	0.8470	-0.353%	250,511	+5,094.805%
2023-06-16	0.8500	0.8500	0.8500	0.8500	+0.592%	209,892	+5,076.471%
2023-06-15	0.8420	0.8420	0.8400	0.8450	+0.356%	95,644	+5,107.101%
2023-06-14	0.8400	0.8540	0.8400	0.8420	-0.941%	185,824	+5,125.653%
2023-06-12	0.8620	0.8620	0.8480	0.8500	+0.711%	145,112	+5,076.471%
2023-06-09	0.8500	0.8500	0.8440	0.8440	-1.402%	185,293	+5,113.270%
2023-06-08	0.8500	0.8500	0.8500	0.8560	-0.465%	244,130	+5,040.187%
2023-06-07	0.8600	0.8680	0.8600	0.8600	0.000%	261,817	+5,016.279%
2023-06-06	0.8640	0.8700	0.8600	0.8600	+0.703%	293,821	+5,016.279%
2023-06-05	0.8600	0.8600	0.8540	0.8540	-1.613%	306,185	+5,052.225%
2023-06-02	0.8620	0.8720	0.8600	0.8680	-0.344%	173,741	+4,969.124%
2023-06-01	0.8540	0.8800	0.8540	0.8710	+0.346%	594,563	+4,951.665%
2023-05-31	0.8560	0.8720	0.8520	0.8680	-0.344%	549,889	+4,969.124%
2023-05-30	0.8700	0.8720	0.8680	0.8710	+0.115%	255,595	+4,951.665%
2023-05-26	0.8780	0.8820	0.8700	0.8700	+1.163%	334,669	+4,957.471%
2023-05-25	0.8700	0.8800	0.8600	0.8600	0.000%	198,015	+5,016.279%
2023-05-24	0.8700	0.8820	0.8600	0.8600	-1.149%	262,031	+5,016.279%
2023-05-23	0.8680	0.8780	0.8680	0.8700	+0.230%	474,964	+4,957.471%
2023-05-22	0.8700	0.8760	0.8700	0.8680	-1.364%	350,063	+4,969.124%
2023-05-19	0.8740	0.8800	0.8740	0.8800	+0.457%	245,672	+4,900.000%
2023-05-18	0.8700	0.8760	0.8700	0.8760	-0.455%	172,851	+4,922.831%
2023-05-17	0.8680	0.8820	0.8600	0.8800	+1.149%	932,740	+4,900.000%
2023-05-16	0.8700	0.8780	0.8700	0.8700	0.000%	335,246	+4,957.471%
2023-05-15	0.8680	0.8700	0.8640	0.8700	-0.911%	119,981	+4,957.471%
2023-05-12	0.8540	0.8780	0.8540	0.8780	+1.152%	197,054	+4,911.390%
2023-05-10	0.8680	0.8680	0.8680	0.8680	-0.686%	113,525	+4,969.124%
2023-05-09	0.8620	0.8740	0.8620	0.8740	+1.392%	236,972	+4,934.325%
2023-05-05	0.8660	0.8660	0.8620	0.8620	-0.231%	353,766	+5,004.408%
2023-05-04	0.8640	0.8640	0.8640	0.8640	-0.461%	160,772	+4,992.593%
2023-05-03	0.8680	0.8680	0.8660	0.8680	+0.463%	246,487	+4,969.124%
2023-05-02	0.8620	0.8660	0.8600	0.8640	-0.461%	520,765	+4,992.593%
2023-04-28	0.8580	0.8680	0.8520	0.8680	+0.930%	299,172	+4,969.124%
2023-04-27	0.8600	0.8700	0.8600	0.8600	0.000%	557,047	+5,016.279%
2023-04-26	0.8600	0.8620	0.8560	0.8600	-0.922%	425,738	+5,016.279%
2023-04-25	0.8620	0.8740	0.8620	0.8680	+1.166%	862,012	+4,969.124%
2023-04-24	0.8620	0.8680	0.8540	0.8580	-0.694%	249,702	+5,028.205%
2023-04-21	0.8560	0.8680	0.8560	0.8640	+0.582%	675,420	+4,992.593%
2023-04-20	0.8520	0.8620	0.8520	0.8590	-0.463%	239,754	+5,022.235%
2023-04-19	0.8640	0.8640	0.8580	0.8630	-0.116%	589,616	+4,998.494%
2023-04-18	0.8640	0.8660	0.8560	0.8640	+0.116%	349,625	+4,992.593%
2023-04-17	0.8680	0.8680	0.8680	0.8630	-0.346%	173,876	+4,998.494%
2023-04-14	0.8680	0.8700	0.8560	0.8660	+0.231%	449,061	+4,980.831%
2023-04-13	0.8500	0.8640	0.8420	0.8640	+0.465%	304,517	+4,992.593%
2023-04-12	0.8400	0.8620	0.8400	0.8600	+0.703%	842,102	+5,016.279%
2023-04-11	0.8320	0.8520	0.8320	0.8540	+1.425%	714,713	+5,052.225%
2023-04-06	0.8300	0.8440	0.8300	0.8420	+1.691%	594,737	+5,125.653%
2023-04-05	0.8320	0.8340	0.8220	0.8280	+0.242%	356,930	+5,214.010%
2023-04-04	0.8300	0.8300	0.8260	0.8260	0.000%	525,020	+5,226.877%
2023-04-03	0.8280	0.8280	0.8100	0.8260	+1.474%	481,320	+5,226.877%
2023-03-31	0.8080	0.8100	0.8060	0.8140	-0.489%	672,753	+5,305.405%
2023-03-30	0.8100	0.8280	0.8060	0.8180	+0.491%	1,189,214	+5,278.973%
2023-03-29	0.8240	0.8240	0.8140	0.8140	-0.732%	624,572	+5,305.405%
2023-03-28	0.8300	0.8300	0.8160	0.8200	-0.726%	396,736	+5,265.854%
2023-03-27	0.8360	0.8480	0.8260	0.8260	-0.721%	539,951	+5,226.877%
2023-03-24	0.8280	0.8400	0.8200	0.8320	+0.120%	362,613	+5,188.462%
2023-03-23	0.8380	0.8460	0.8180	0.8310	-0.598%	201,214	+5,194.826%
2023-03-22	0.8300	0.8360	0.8180	0.8360	+1.456%	417,048	+5,163.158%
2023-03-21	0.8240	0.8400	0.8240	0.8240	-1.199%	645,589	+5,239.806%
2023-03-20	0.8280	0.8340	0.8240	0.8340	0.000%	384,098	+5,175.779%
2023-03-17	0.8580	0.8580	0.8340	0.8340	-1.418%	449,963	+5,175.779%
2023-03-16	0.8520	0.8580	0.8460	0.8460	+1.928%	560,312	+5,100.946%
2023-03-15	0.8360	0.8480	0.8300	0.8300	-0.955%	578,616	+5,201.205%
2023-03-14	0.8260	0.8380	0.8260	0.8380	+1.208%	5,092,117	+5,150.597%
2023-03-13	0.8380	0.8560	0.8200	0.8280	-1.429%	901,260	+5,214.010%
2023-03-10	0.8500	0.8560	0.8400	0.8400	-2.212%	505,600	+5,138.095%
2023-03-09	0.8700	0.8700	0.8600	0.8590	-1.941%	606,498	+5,022.235%
2023-03-08	0.8860	0.8860	0.8760	0.8760	-1.351%	921,995	+4,922.831%
2023-03-07	0.8820	0.8820	0.8800	0.8880	+0.680%	615,855	+4,854.955%
2023-03-06	0.8960	0.8980	0.8800	0.8820	+0.227%	1,075,680	+4,888.662%
2023-03-03	0.8740	0.8900	0.8740	0.8800	+0.686%	1,258,053	+4,900.000%
2023-03-02	0.8700	0.8760	0.8700	0.8740	+0.229%	725,047	+4,934.325%
2023-03-01	0.8780	0.8780	0.8700	0.8720	0.000%	1,165,312	+4,945.872%
2023-02-28	0.8760	0.8820	0.8720	0.8720	-0.683%	514,559	+4,945.872%
2023-02-27	0.8900	0.8900	0.8760	0.8780	-0.227%	703,867	+4,911.390%
2023-02-24	0.8880	0.8880	0.8720	0.8800	+0.342%	1,081,951	+4,900.000%
2023-02-23	0.8700	0.8700	0.8700	0.8770	+0.805%	665,767	+4,917.104%
2023-02-22	0.8700	0.8700	0.8700	0.8700	-0.685%	208,882	+4,957.471%
2023-02-21	0.8780	0.8780	0.8760	0.8760	-0.905%	328,754	+4,922.831%
2023-02-20	0.8980	0.8980	0.8980	0.8840	0.000%	334,882	+4,877.376%
2023-02-17	0.8900	0.8920	0.8800	0.8840	-0.897%	1,231,546	+4,877.376%
2023-02-16	0.8860	0.8920	0.8860	0.8920	+0.677%	220,760	+4,832.735%
2023-02-15	0.8820	0.8940	0.8820	0.8860	0.000%	597,816	+4,866.140%
2023-02-14	0.8860	0.8880	0.8860	0.8860	-0.113%	906,088	+4,866.140%
2023-02-13	0.8860	0.8900	0.8860	0.8870	-0.113%	537,851	+4,860.541%
2023-02-10	0.8980	0.8980	0.8860	0.8880	-0.448%	382,970	+4,854.955%
2023-02-09	0.8900	0.8960	0.8880	0.8920	0.000%	589,987	+4,832.735%
2023-02-08	0.8880	0.9000	0.8860	0.8920	-0.112%	754,018	+4,832.735%
2023-02-07	0.8880	0.9000	0.8880	0.8930	+0.563%	398,074	+4,827.212%
2023-02-06	0.8880	0.8900	0.8880	0.8880	-1.224%	141,332	+4,854.955%
2023-02-03	0.8820	0.9040	0.8820	0.8990	+0.672%	497,727	+4,794.327%
2023-02-02	0.8900	0.8980	0.8820	0.8930	+1.018%	414,836	+4,827.212%
2023-02-01	0.8820	0.8840	0.8800	0.8840	-0.674%	479,423	+4,877.376%
2023-01-31	0.8820	0.9060	0.8820	0.8900	-1.330%	376,839	+4,843.820%
2023-01-30	0.9000	0.9040	0.8980	0.9020	+0.222%	183,194	+4,778.049%
2023-01-27	0.9020	0.9020	0.8940	0.9000	-0.222%	526,719	+4,788.889%
2023-01-26	0.8800	0.9020	0.8800	0.9020	+1.121%	749,900	+4,778.049%
2023-01-25	0.8800	0.8900	0.8800	0.8920	-0.112%	519,351	+4,832.735%
2023-01-24	0.8900	0.9020	0.8880	0.8930	+0.337%	263,939	+4,827.212%
2023-01-23	0.8760	0.8960	0.8760	0.8900	+1.136%	852,379	+4,843.820%
2023-01-20	0.8800	0.8980	0.8800	0.8800	0.000%	1,036,220	+4,900.000%
2023-01-19	0.8880	0.9000	0.8800	0.8800	-1.124%	429,308	+4,900.000%
2023-01-18	0.8900	0.9000	0.8780	0.8900	+0.907%	600,212	+4,843.820%
2023-01-17	0.8760	0.9000	0.8740	0.8820	+0.685%	525,169	+4,888.662%
2023-01-16	0.8780	0.8840	0.8700	0.8760	-1.573%	420,154	+4,922.831%
2023-01-13	0.8860	0.8900	0.8700	0.8900	+1.136%	831,876	+4,843.820%
2023-01-12	0.8960	0.9000	0.8800	0.8800	0.000%	384,379	+4,900.000%
2023-01-11	0.8800	0.8900	0.8700	0.8800	-0.114%	1,138,793	+4,900.000%
2023-01-10	0.8800	0.8860	0.8660	0.8810	+0.114%	654,354	+4,894.325%
2023-01-09	0.9020	0.9060	0.8740	0.8800	-2.439%	487,126	+4,900.000%
2023-01-06	0.8900	0.9020	0.8800	0.9020	0.000%	562,891	+4,778.049%
2023-01-05	0.9040	0.9220	0.8900	0.9020	-1.528%	406,099	+4,778.049%
2023-01-04	0.9200	0.9200	0.9020	0.9160	+0.881%	288,720	+4,703.493%
2023-01-03	0.9320	0.9320	0.9080	0.9080	-2.366%	437,377	+4,745.815%
2022-12-30	0.9200	0.9300	0.9160	0.9300	+0.868%	145,457	+4,631.183%
2022-12-29	0.9340	0.9340	0.9100	0.9220	-1.915%	356,987	+4,672.234%
2022-12-28	0.9340	0.9460	0.9340	0.9400	0.000%	363,690	+4,580.851%
2022-12-23	0.9180	0.9400	0.9180	0.9400	+1.075%	101,922	+4,580.851%
2022-12-22	0.9360	0.9440	0.9240	0.9300	-0.641%	271,780	+4,631.183%
2022-12-21	0.9420	0.9440	0.9300	0.9360	-0.426%	167,851	+4,600.855%
2022-12-20	0.9200	0.9460	0.9200	0.9400	+1.075%	128,806	+4,580.851%
2022-12-19	0.9200	0.9340	0.9200	0.9300	+0.432%	473,963	+4,631.183%
2022-12-16	0.9400	0.9400	0.9260	0.9260	-1.489%	83,972	+4,651.620%
2022-12-15	0.9480	0.9480	0.9400	0.9400	0.000%	285,719	+4,580.851%

.dark-mode .C4zvSv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C4zvSv{ color: #333333; background-color: white; border: 2px solid #333333; }ADIGABRDN DIVERSIFIED INCOME AND GROWTH PLCstock LSE

ADIG
ABRDN DIVERSIFIED INCOME AND GROWTH PLC
stock LSE