Abrdn Asia Focus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 369.00 | 371.02 | 368.20 | 370.00 | 364.20 | 1,082,182 |
| 2025-11-10 | 372.00 | 374.00 | 368.00 | 369.00 | 363.22 | 530,159 |
| 2025-11-07 | 368.00 | 374.00 | 365.00 | 365.00 | 359.28 | 490,452 |
| 2025-11-06 | 376.00 | 380.00 | 370.00 | 370.00 | 364.20 | 321,631 |
| 2025-11-05 | 375.00 | 379.00 | 373.00 | 374.00 | 368.14 | 179,762 |
| 2025-11-04 | 378.00 | 382.00 | 376.00 | 376.00 | 370.11 | 594,908 |
| 2025-11-03 | 380.00 | 383.00 | 378.00 | 380.00 | 374.05 | 409,771 |
| 2025-10-31 | 376.00 | 381.00 | 373.76 | 376.00 | 370.11 | 481,155 |
| 2025-10-30 | 375.00 | 378.00 | 372.00 | 374.00 | 368.14 | 128,732 |
| 2025-10-29 | 375.00 | 380.00 | 372.00 | 378.00 | 372.08 | 181,081 |
| 2025-10-28 | 370.00 | 375.00 | 367.96 | 375.00 | 369.13 | 123,206 |
| 2025-10-27 | 368.00 | 372.00 | 367.25 | 371.00 | 365.19 | 384,033 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0164 GBP |
| 2026-05-21 | 0.0160 GBP |
| 2026-02-19 | 0.0160 GBP |
| 2025-11-20 | 0.0160 GBP |
| 2025-08-21 | 0.0163 GBP |
| 2025-05-22 | 0.0160 GBP |
| 2025-02-20 | 0.0160 GBP |
| 2024-11-21 | 0.0100 GBP |
| 2024-08-22 | 0.0160 GBP |
| 2024-05-23 | 0.0160 GBP |
| 2024-02-22 | 0.0160 GBP |
| 2023-11-23 | 0.0225 GBP |
| 2023-08-24 | 0.0161 GBP |
| 2023-05-25 | 0.0160 GBP |
| 2023-02-23 | 0.0160 GBP |
| 2022-11-24 | 0.0160 GBP |
| 2022-08-25 | 0.0160 GBP |
| 2022-05-26 | 0.0160 GBP |
| 2022-02-24 | 0.0320 GBP |
| 2022-01-06 | 0.1600 GBP |
| 2020-11-12 | 0.1900 GBP |
| 2019-11-14 | 0.1900 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.