Shares Magazine
48.80p-0.30 (-0.61%)07 Aug 2025, 15:15
Abrdn Diversified Income And Growth PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 6, 2025 | 48.50p | 49.30p | 47.77p | 49.10p | 331,135 |
| Aug 5, 2025 | 48.80p | 49.00p | 48.10p | 49.00p | 227,953 |
| Aug 4, 2025 | 48.20p | 49.30p | 47.70p | 48.90p | 334,419 |
| Aug 1, 2025 | 49.30p | 49.30p | 48.40p | 48.40p | 507,137 |
| Jul 31, 2025 | 48.60p | 49.30p | 48.00p | 49.05p | 323,980 |
| Jul 30, 2025 | 48.00p | 48.80p | 47.86p | 48.70p | 704,978 |
| Jul 29, 2025 | 47.60p | 48.95p | 47.10p | 49.00p | 2,381,458 |
| Jul 28, 2025 | 48.50p | 49.20p | 47.22p | 47.60p | 133,569 |
| Jul 25, 2025 | 48.00p | 48.50p | 47.60p | 48.10p | 51,319 |
| Jul 24, 2025 | 47.70p | 49.10p | 47.31p | 48.15p | 454,287 |
| Jul 23, 2025 | 48.00p | 49.20p | 47.60p | 47.60p | 68,874 |
| Jul 22, 2025 | 47.60p | 48.80p | 47.60p | 48.70p | 192,325 |
| Jul 21, 2025 | 48.20p | 49.15p | 47.60p | 48.60p | 348,366 |
| Jul 18, 2025 | 48.90p | 48.98p | 47.92p | 48.70p | 137,729 |
| Jul 17, 2025 | 47.60p | 48.94p | 47.50p | 48.70p | 343,914 |
| Jul 16, 2025 | 48.70p | 48.91p | 48.00p | 48.85p | 885,055 |
| Jul 15, 2025 | 47.60p | 48.90p | 47.60p | 48.80p | 310,358 |
| Jul 14, 2025 | 46.90p | 49.00p | 46.88p | 48.75p | 1,093,832 |
| Jul 11, 2025 | 48.80p | 49.00p | 46.80p | 46.80p | 898,026 |
| Jul 10, 2025 | 48.40p | 49.00p | 46.32p | 46.90p | 787,148 |
| Jul 9, 2025 | 46.30p | 47.90p | 46.08p | 47.00p | 673,735 |
| Jul 8, 2025 | 46.60p | 47.60p | 45.80p | 46.60p | 562,886 |
| Jul 7, 2025 | 46.60p | 47.50p | 45.80p | 46.60p | 476,011 |
| Jul 4, 2025 | 45.60p | 47.32p | 45.30p | 46.00p | 257,691 |
| Jul 3, 2025 | 45.50p | 47.00p | 45.50p | 45.70p | 215,272 |
| Jul 2, 2025 | 45.40p | 45.99p | 45.40p | 45.60p | 101,163 |
| Jul 1, 2025 | 45.30p | 47.00p | 45.30p | 45.90p | 169,478 |
| Jun 30, 2025 | 46.40p | 47.25p | 45.30p | 45.80p | 522,461 |
| Jun 27, 2025 | 45.60p | 47.00p | 45.40p | 45.70p | 183,110 |
| Jun 26, 2025 | 45.10p | 47.00p | 44.96p | 45.60p | 503,446 |
| Jun 25, 2025 | 45.00p | 46.20p | 45.00p | 45.00p | 137,357 |
| Jun 24, 2025 | 45.90p | 46.89p | 44.63p | 45.00p | 1,181,604 |
| Jun 23, 2025 | 45.30p | 46.00p | 44.20p | 45.40p | 508,961 |
| Jun 20, 2025 | 45.90p | 45.90p | 44.50p | 45.60p | 461,846 |
| Jun 19, 2025 | 45.00p | 45.50p | 44.40p | 44.70p | 455,843 |
| Jun 18, 2025 | 44.10p | 45.40p | 44.10p | 45.00p | 392,660 |
| Jun 17, 2025 | 45.00p | 45.60p | 44.48p | 45.10p | 611,306 |
| Jun 16, 2025 | 44.50p | 45.60p | 43.80p | 45.00p | 324,033 |
| Jun 13, 2025 | 45.00p | 45.60p | 44.60p | 44.80p | 286,210 |
| Jun 12, 2025 | 45.00p | 45.90p | 44.80p | 44.80p | 179,131 |
| Jun 11, 2025 | 44.50p | 46.00p | 44.50p | 44.80p | 485,060 |
| Jun 10, 2025 | 45.00p | 45.90p | 44.71p | 45.00p | 131,677 |
| Jun 9, 2025 | 45.00p | 45.98p | 44.78p | 45.00p | 191,251 |
| Jun 6, 2025 | 45.20p | 46.12p | 44.93p | 45.80p | 413,686 |
| Jun 5, 2025 | 45.40p | 46.60p | 45.10p | 45.20p | 320,178 |
| Jun 4, 2025 | 45.20p | 46.39p | 45.10p | 45.10p | 100,647 |
| Jun 3, 2025 | 45.10p | 46.60p | 45.10p | 45.20p | 143,891 |
| Jun 2, 2025 | 46.60p | 46.60p | 44.52p | 45.20p | 168,139 |
| May 30, 2025 | 45.00p | 46.60p | 45.00p | 45.80p | 219,176 |
| May 29, 2025 | 45.00p | 45.20p | 44.95p | 45.00p | 226,900 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Harbour Energy PLC | 219.61 | 7.55 |
| Ocado Group PLC | 376.84 | 7.54 |
| Intercontinental Hotels Group PLC | 9,236.00 | 6.41 |
| Raspberry Pi Holdings PLC | 426.80 | 5.91 |
| Serco Group PLC | 219.20 | 4.68 |
| Coca-Cola Hbc AG | 3,792.00 | 3.83 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Morgan Advanced Materials PLC | 195.20 | -13.44 |
| Hikma Pharmaceuticals PLC | 1,760.00 | -6.58 |
| Babcock International Group PLC | 955.50 | -5.02 |
| Bae Systems PLC | 1,772.00 | -4.63 |
| Man Group PLC | 159.90 | -3.62 |
| Metro Bank Holdings PLC | 109.00 | -3.02 |