Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Abrdn Global Dy (AGD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 12.315 12.41 12.315 12.3467 2,147
5th Feb 2026 (Thu) 12.275 12.275 12.165 12.24 1,962
4th Feb 2026 (Wed) 12.33 12.42 12.26 12.36 501
3rd Feb 2026 (Tue) 12.37 12.42 12.28 12.41 1,632
2nd Feb 2026 (Mon) 12.44 12.44 12.40 12.40 815
30th Jan 2026 (Fri) 12.485 12.49 12.41 12.40 280
29th Jan 2026 (Thu) 12.53 12.57 12.42 12.45 126
28th Jan 2026 (Wed) 12.445 12.54 12.44 12.40 1,094
27th Jan 2026 (Tue) 12.43 12.43 12.35 12.40 4,127
26th Jan 2026 (Mon) 12.48 12.48 12.36 12.42 992
23rd Jan 2026 (Fri) 12.58 12.64 12.49 12.50 2,223
22nd Jan 2026 (Thu) 12.76 12.86 12.75 12.81 4,759
21st Jan 2026 (Wed) 12.57 12.73 12.51 12.70 1,898
20th Jan 2026 (Tue) 12.34 12.54 12.33 12.47 4,299
19th Jan 2026 (Mon) 12.355 12.45 12.27 12.49 7,158
16th Jan 2026 (Fri) 12.355 12.45 12.27 12.49 7,158
15th Jan 2026 (Thu) 12.50 12.55 12.27 12.25 13,783
14th Jan 2026 (Wed) 12.33 12.38 12.31 12.38 2,611
13th Jan 2026 (Tue) 12.20 12.30 12.14 12.16 5,541
12th Jan 2026 (Mon) 12.18 12.34 12.00 12.16 4,564
9th Jan 2026 (Fri) 12.14 12.30 12.14 12.20 4,117
8th Jan 2026 (Thu) 12.24 12.26 11.89 11.95 7,817
7th Jan 2026 (Wed) 12.28 12.395 12.21 12.21 4,492
6th Jan 2026 (Tue) 11.95 12.26 11.95 12.27 7,875
5th Jan 2026 (Mon) 11.76 11.85 11.685 11.82 5,775
2nd Jan 2026 (Fri) 11.74 11.75 11.53 11.63 4,471
1st Jan 2026 (Thu) 11.74 11.80 11.59 11.66 13,820
31st Dec 2025 (Wed) 11.74 11.80 11.59 11.66 13,820
30th Dec 2025 (Tue) 11.88 11.97 11.84 11.81 6,373
29th Dec 2025 (Mon) 12.08 12.08 11.75 11.80 4,931
26th Dec 2025 (Fri) 12.13 12.29 12.09 12.11 2,907
25th Dec 2025 (Thu) 12.085 12.14 12.07 12.12 2,327
24th Dec 2025 (Wed) 12.085 12.14 12.07 12.12 2,327
23rd Dec 2025 (Tue) 11.96 12.17 11.96 12.13 12,477
22nd Dec 2025 (Mon) 11.78 11.99 11.78 11.90 9,608
19th Dec 2025 (Fri) 11.71 11.75 11.69 11.73 2,957
18th Dec 2025 (Thu) 11.54 11.66 11.53 11.58 818
17th Dec 2025 (Wed) 11.48 11.48 11.42 11.42 526
16th Dec 2025 (Tue) 11.42 11.47 11.41 11.43 263
15th Dec 2025 (Mon) 11.49 11.49 11.43 11.43 2,706
12th Dec 2025 (Fri) 11.46 11.46 11.35 11.40 1,796
11th Dec 2025 (Thu) 11.43 11.48 11.37 11.46 1,880
10th Dec 2025 (Wed) 11.39 11.47 11.39 11.50 977
9th Dec 2025 (Tue) 11.30 11.33 11.28 11.33 2,218
8th Dec 2025 (Mon) 11.24 11.24 11.14 11.20 557
FTSE 100 Latest
Value10,369.75
Change60.53