Abrdn Diversified Income And Growth Plc (LON:ADIG)
London · Delayed Price · Currency is GBP · Price in GBX 48.90
-0.40 (-0.82%)
Aug 13, 2025, 8:20 AM BST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 49.01 | 49.01 | 48.50 | 48.90 | 48.90 | - | 6,529 |
| Aug 12, 2025 | 48.77 | 49.30 | 48.50 | 48.90 | 48.90 | 0.41% | 77,371 |
| Aug 11, 2025 | 49.10 | 49.20 | 48.50 | 48.70 | 48.70 | -0.92% | 439,080 |
| Aug 8, 2025 | 48.51 | 49.15 | 48.50 | 49.15 | 49.15 | 0.72% | 441,198 |
| Aug 7, 2025 | 48.51 | 49.22 | 48.50 | 48.80 | 48.80 | -0.61% | 269,595 |
| Aug 6, 2025 | 49.30 | 49.30 | 47.77 | 49.10 | 49.10 | 0.20% | 331,136 |
| Aug 5, 2025 | 48.10 | 49.00 | 48.10 | 49.00 | 49.00 | 0.20% | 227,953 |
| Aug 4, 2025 | 49.14 | 49.30 | 47.70 | 48.90 | 48.90 | 1.03% | 334,419 |
| Aug 1, 2025 | 49.30 | 49.30 | 48.40 | 48.40 | 48.40 | -1.33% | 507,137 |
| Jul 31, 2025 | 48.12 | 49.30 | 48.00 | 49.05 | 49.05 | 0.72% | 323,981 |
| Jul 30, 2025 | 48.38 | 48.80 | 47.86 | 48.70 | 48.70 | -0.61% | 704,979 |
| Jul 29, 2025 | 47.11 | 49.00 | 47.11 | 49.00 | 49.00 | 2.94% | 2,381,458 |
| Jul 28, 2025 | 47.22 | 49.20 | 47.22 | 47.60 | 47.60 | -1.04% | 133,569 |
| Jul 25, 2025 | 47.85 | 48.50 | 47.60 | 48.10 | 48.10 | -0.10% | 51,320 |
| Jul 24, 2025 | 49.10 | 49.10 | 47.31 | 48.15 | 48.15 | 1.16% | 454,287 |
| Jul 23, 2025 | 49.20 | 49.20 | 47.60 | 47.60 | 47.60 | -2.26% | 68,874 |
| Jul 22, 2025 | 48.19 | 48.80 | 47.60 | 48.70 | 48.70 | 0.21% | 192,326 |
| Jul 21, 2025 | 47.79 | 49.15 | 47.60 | 48.60 | 48.60 | -0.21% | 348,366 |
| Jul 18, 2025 | 47.92 | 48.99 | 47.92 | 48.70 | 48.70 | - | 137,730 |
| Jul 17, 2025 | 47.60 | 48.94 | 47.50 | 48.70 | 48.70 | -0.31% | 343,914 |
| Jul 16, 2025 | 48.70 | 48.91 | 48.00 | 48.85 | 48.85 | 0.10% | 885,056 |
| Jul 15, 2025 | 48.00 | 48.90 | 47.60 | 48.80 | 48.80 | 0.10% | 310,358 |
| Jul 14, 2025 | 46.88 | 49.00 | 46.88 | 48.75 | 48.75 | 4.17% | 1,093,832 |
| Jul 11, 2025 | 47.28 | 49.00 | 46.80 | 46.80 | 46.80 | -0.21% | 898,028 |
| Jul 10, 2025 | 46.80 | 49.00 | 46.32 | 46.90 | 46.90 | -0.21% | 787,148 |
| Jul 9, 2025 | 46.08 | 47.90 | 46.08 | 47.00 | 47.00 | 0.86% | 673,736 |
| Jul 8, 2025 | 45.98 | 47.60 | 45.80 | 46.60 | 46.60 | - | 562,887 |
| Jul 7, 2025 | 47.33 | 47.50 | 45.80 | 46.60 | 46.60 | 1.30% | 476,012 |
| Jul 4, 2025 | 45.59 | 47.32 | 45.30 | 46.00 | 46.00 | 0.66% | 257,692 |
| Jul 3, 2025 | 47.00 | 47.00 | 45.50 | 45.70 | 45.70 | 0.22% | 215,273 |
| Jul 2, 2025 | 45.75 | 45.99 | 45.40 | 45.60 | 45.60 | -0.65% | 101,164 |
| Jul 1, 2025 | 45.30 | 47.00 | 45.30 | 45.90 | 45.90 | 0.22% | 169,478 |
| Jun 30, 2025 | 45.88 | 47.25 | 45.30 | 45.80 | 45.80 | 0.22% | 522,462 |
| Jun 27, 2025 | 45.60 | 47.00 | 45.40 | 45.70 | 45.70 | 0.22% | 183,111 |
| Jun 26, 2025 | 44.96 | 47.00 | 44.96 | 45.60 | 45.60 | 1.33% | 503,446 |
| Jun 25, 2025 | 45.46 | 46.20 | 45.00 | 45.00 | 45.00 | - | 137,357 |
| Jun 24, 2025 | 45.56 | 46.89 | 44.63 | 45.00 | 45.00 | -0.88% | 1,181,604 |
| Jun 23, 2025 | 45.47 | 46.00 | 44.20 | 45.40 | 45.40 | -0.44% | 508,961 |
| Jun 20, 2025 | 44.91 | 45.90 | 44.50 | 45.60 | 45.60 | 2.01% | 461,847 |
| Jun 19, 2025 | 45.00 | 45.50 | 44.40 | 44.70 | 44.70 | -0.67% | 455,843 |
| Jun 18, 2025 | 44.50 | 45.40 | 44.10 | 45.00 | 45.00 | -0.22% | 392,661 |
| Jun 17, 2025 | 44.48 | 45.60 | 44.48 | 45.10 | 45.10 | 0.22% | 611,307 |
| Jun 16, 2025 | 44.62 | 45.60 | 43.80 | 45.00 | 45.00 | 0.45% | 324,033 |
| Jun 13, 2025 | 45.43 | 45.60 | 44.60 | 44.80 | 44.80 | - | 286,210 |
| Jun 12, 2025 | 44.84 | 45.90 | 44.80 | 44.80 | 44.80 | - | 179,132 |
| Jun 11, 2025 | 44.75 | 46.00 | 44.50 | 44.80 | 44.80 | -0.44% | 485,060 |
| Jun 10, 2025 | 45.26 | 45.90 | 44.71 | 45.00 | 45.00 | - | 131,678 |
| Jun 9, 2025 | 45.00 | 45.98 | 44.78 | 45.00 | 45.00 | -1.75% | 191,252 |
| Jun 6, 2025 | 44.93 | 46.12 | 44.93 | 45.80 | 45.80 | 1.33% | 413,687 |
| Jun 5, 2025 | 45.15 | 46.60 | 45.10 | 45.20 | 45.20 | 0.22% | 320,178 |