Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Abrdn Di&g (ADIG) Share Price

Intraday
Historical

Price	45.70p on 17-09-2025 at 18:50:04
Change	-0.80p -1.72%
Buy	46.70p
Sell	45.70p

Last Trade:	Sell 48.00 at 45.70p
Day's Volume:	152,381
Last Close:	45.70p
Open:	45.80p
ISIN:	GB0001297562

Day's Range	45.60p - 46.50p
52wk Range:	41.00p - 50.00p
Market Capitalisation:	£137.68m
VWAP:	46.0094p
Shares in Issue:	301.27m

Sector: Closed End Investments

Listed In: FTSE All-Share, FTSE Small Cap

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Abrdn Di&g (ADIG) Latest Trades
Sell*	48	45.70p	Uncrossing Trade	16:35:22 - 17-Sep-25
Sell*	2	46.10p	SI Trade	16:10:22 - 17-Sep-25
Buy*	4	46.70p	SI Trade	16:10:22 - 17-Sep-25
Buy*	4	46.50p	Automatic Execution	16:10:22 - 17-Sep-25
Sell*	46,400	45.9288p	Ordinary	15:38:43 - 17-Sep-25
Sell*	2,240	45.9288p	Ordinary	15:21:29 - 17-Sep-25
Buy*	4	46.30p	Automatic Execution	14:33:16 - 17-Sep-25
Sell*	535	45.9988p	Ordinary	14:21:48 - 17-Sep-25
Sell*	722	45.60p	Automatic Execution	13:54:13 - 17-Sep-25
Buy*	10	46.70p	SI Trade	13:29:24 - 17-Sep-25

See more Abrdn Di&g trades

Abrdn Di&g (ADIG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	45.80	46.50	45.60	45.70	152,381
16th Sep 2025 (Tue)	46.00	46.50	46.00	46.50	285,474
15th Sep 2025 (Mon)	46.20	46.20	45.50	46.00	588,421
12th Sep 2025 (Fri)	46.50	46.50	46.20	46.20	1,706,964
11th Sep 2025 (Thu)	47.20	47.20	47.20	46.85	186,792
10th Sep 2025 (Wed)	46.90	47.20	46.90	46.70	81,584
9th Sep 2025 (Tue)	47.20	47.20	47.20	46.85	121,079
8th Sep 2025 (Mon)	47.20	47.20	46.50	46.50	315,939
5th Sep 2025 (Fri)	46.50	46.50	46.50	46.75	127,551
4th Sep 2025 (Thu)	46.50	46.80	46.50	46.50	409,053
3rd Sep 2025 (Wed)	47.00	47.00	46.30	46.80	373,409
2nd Sep 2025 (Tue)	47.40	47.40	47.40	47.40	130,744
1st Sep 2025 (Mon)	47.00	47.10	47.00	47.00	63,544
29th Aug 2025 (Fri)	47.00	47.00	47.00	47.00	156,126
28th Aug 2025 (Thu)	46.80	47.20	46.80	47.00	278,632
27th Aug 2025 (Wed)	47.60	47.70	46.30	46.30	3,038,647
26th Aug 2025 (Tue)	48.00	48.50	47.30	48.20	851,482
25th Aug 2025 (Mon)	48.40	48.40	48.40	48.40	0
22nd Aug 2025 (Fri)	46.60	48.80	46.60	48.40	964,752
21st Aug 2025 (Thu)	47.10	48.00	47.00	48.00	562,512
20th Aug 2025 (Wed)	46.30	48.30	46.30	48.50	422,667
19th Aug 2025 (Tue)	47.10	48.20	46.80	47.00	722,405
18th Aug 2025 (Mon)	47.60	47.70	47.10	47.70	248,986

See more Abrdn Di&g price history

Date	Source	Headline
Abrdn Di&g (ADIG) Regulatory News
17th Sep 2025 11:46 am	RNS	Net Asset Value(s)
16th Sep 2025 10:56 am	RNS	Net Asset Value(s)
15th Sep 2025 11:30 am	RNS	Net Asset Value(s)
12th Sep 2025 12:05 pm	RNS	Net Asset Value(s)
11th Sep 2025 11:44 am	RNS	Net Asset Value(s)
10th Sep 2025 11:40 am	RNS	Net Asset Value(s)
9th Sep 2025 10:53 am	RNS	Net Asset Value(s)
8th Sep 2025 12:04 pm	RNS	Net Asset Value(s)
5th Sep 2025 12:22 pm	RNS	Net Asset Value(s)
4th Sep 2025 2:59 pm	RNS	Month End Net Asset Value(s)

See more Abrdn Di&g regulatory news

FTSE 100 Latest

Value9,208.37

Change12.71