Shares Magazine
46.20p-0.25 (-0.54%)06 Nov 2025, 16:34
Abrdn Diversified Income And Growth PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 5, 2025 | 47.00p | 47.41p | 45.30p | 46.45p | 1,644,590 |
| Nov 4, 2025 | 47.20p | 47.44p | 46.70p | 46.70p | 1,251,951 |
| Nov 3, 2025 | 47.00p | 48.00p | 46.30p | 47.20p | 1,006,191 |
| Oct 31, 2025 | 46.00p | 47.08p | 46.00p | 46.80p | 731,106 |
| Oct 30, 2025 | 45.40p | 46.90p | 45.40p | 46.50p | 708,949 |
| Oct 29, 2025 | 45.00p | 46.12p | 44.91p | 45.80p | 1,906,666 |
| Oct 28, 2025 | 44.50p | 45.30p | 44.45p | 44.90p | 190,192 |
| Oct 27, 2025 | 44.50p | 44.90p | 44.33p | 44.70p | 391,681 |
| Oct 24, 2025 | 44.00p | 45.00p | 44.00p | 44.70p | 223,526 |
| Oct 23, 2025 | 44.50p | 45.00p | 44.50p | 44.70p | 170,928 |
| Oct 22, 2025 | 44.40p | 45.00p | 44.00p | 44.75p | 180,357 |
| Oct 21, 2025 | 45.00p | 45.00p | 44.50p | 44.75p | 585,271 |
| Oct 20, 2025 | 44.30p | 45.00p | 44.00p | 44.50p | 253,880 |
| Oct 17, 2025 | 44.50p | 45.00p | 44.30p | 45.00p | 346,649 |
| Oct 16, 2025 | 45.20p | 45.20p | 44.70p | 45.20p | 276,941 |
| Oct 15, 2025 | 44.50p | 45.20p | 44.50p | 45.20p | 957,907 |
| Oct 14, 2025 | 44.50p | 45.20p | 44.40p | 44.70p | 421,079 |
| Oct 13, 2025 | 44.40p | 45.30p | 44.10p | 44.90p | 594,463 |
| Oct 10, 2025 | 45.20p | 45.60p | 44.60p | 45.20p | 2,230,385 |
| Oct 9, 2025 | 45.10p | 45.80p | 45.00p | 45.40p | 1,265,636 |
| Oct 8, 2025 | 45.30p | 46.20p | 45.00p | 45.60p | 454,699 |
| Oct 7, 2025 | 45.70p | 46.40p | 45.30p | 45.30p | 415,181 |
| Oct 6, 2025 | 45.40p | 47.00p | 45.40p | 45.80p | 457,591 |
| Oct 3, 2025 | 45.70p | 46.20p | 45.58p | 45.60p | 714,844 |
| Oct 2, 2025 | 46.00p | 46.90p | 45.00p | 45.60p | 1,330,530 |
| Oct 1, 2025 | 45.80p | 48.50p | 45.30p | 47.50p | 3,589,586 |
| Sep 30, 2025 | 46.00p | 46.60p | 45.80p | 46.00p | 904,401 |
| Sep 29, 2025 | 46.30p | 46.50p | 45.54p | 46.10p | 599,203 |
| Sep 26, 2025 | 46.00p | 46.63p | 45.15p | 46.10p | 232,029 |
| Sep 25, 2025 | 46.80p | 46.80p | 45.80p | 46.50p | 425,353 |
| Sep 24, 2025 | 45.80p | 46.80p | 45.44p | 46.30p | 141,923 |
| Sep 23, 2025 | 46.00p | 46.34p | 45.45p | 46.00p | 1,561,580 |
| Sep 22, 2025 | 45.40p | 46.70p | 44.90p | 46.00p | 653,891 |
| Sep 19, 2025 | 46.40p | 46.70p | 44.50p | 44.50p | 989,402 |
| Sep 18, 2025 | 46.00p | 46.70p | 45.60p | 46.10p | 179,563 |
| Sep 17, 2025 | 45.80p | 46.80p | 45.60p | 45.70p | 152,383 |
| Sep 16, 2025 | 46.00p | 46.50p | 45.30p | 46.50p | 285,475 |
| Sep 15, 2025 | 46.20p | 46.37p | 45.15p | 46.00p | 588,422 |
| Sep 12, 2025 | 46.50p | 46.78p | 46.20p | 46.20p | 1,706,965 |
| Sep 11, 2025 | 47.20p | 47.20p | 46.53p | 46.85p | 186,793 |
| Sep 10, 2025 | 46.90p | 47.20p | 46.50p | 46.70p | 81,585 |
| Sep 9, 2025 | 47.20p | 47.20p | 46.61p | 46.85p | 121,079 |
| Sep 8, 2025 | 47.20p | 47.20p | 46.30p | 46.50p | 315,941 |
| Sep 5, 2025 | 46.50p | 47.24p | 46.00p | 46.75p | 127,552 |
| Sep 4, 2025 | 46.50p | 47.52p | 46.29p | 46.50p | 409,053 |
| Sep 3, 2025 | 47.00p | 47.90p | 46.30p | 46.80p | 373,410 |
| Sep 2, 2025 | 47.40p | 47.90p | 47.00p | 47.40p | 130,746 |
| Sep 1, 2025 | 47.00p | 47.70p | 47.00p | 47.00p | 63,545 |
| Aug 29, 2025 | 47.00p | 47.90p | 47.00p | 47.00p | 156,127 |
| Aug 28, 2025 | 46.80p | 47.20p | 46.70p | 47.00p | 278,632 |
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 |
|---|---|---|
| Helios Towers PLC | 171.80 | 10.84 |
| Rs Group PLC | 595.00 | 7.69 |
| Sainsbury (J) PLC | 355.80 | 5.52 |
| Osb Group PLC | 552.50 | 5.04 |
| Hochschild Mining PLC | 336.40 | 4.93 |
| Energean PLC | 1,023.00 | 3.75 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hikma Pharmaceuticals PLC | 1,522.00 | -14.06 |
| Tbc Bank Group PLC | 3,785.00 | -11.87 |
| Smith & Nephew PLC | 1,242.00 | -10.87 |
| Goodwin PLC | 21,200.00 | -9.01 |
| Ashmore Group PLC | 170.80 | -8.86 |
| Diageo PLC | 1,680.00 | -6.54 |