Abrdn Asia Focus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 433.00 | 433.00 | 420.00 | 424.00 | 424.00 | 252,534 |
| 2026-10-22 | 429.24 | 440.00 | 421.00 | 422.00 | 422.00 | 144,341 |
| 2026-10-21 | 431.73 | 448.00 | 431.73 | 434.00 | 434.00 | 116,454 |
| 2026-10-20 | 439.00 | 447.00 | 431.64 | 435.00 | 435.00 | 162,549 |
| 2026-10-19 | 444.00 | 446.00 | 432.00 | 442.00 | 442.00 | 224,983 |
| 2026-10-16 | 451.00 | 453.00 | 440.00 | 442.00 | 442.00 | 468,850 |
| 2026-10-15 | 444.00 | 454.00 | 439.00 | 448.00 | 448.00 | 280,689 |
| 2026-10-14 | 466.00 | 466.00 | 456.00 | 463.00 | 463.00 | 642,008 |
| 2026-10-13 | 461.00 | 471.00 | 459.00 | 462.00 | 462.00 | 394,411 |
| 2026-10-12 | 465.00 | 473.00 | 464.00 | 467.00 | 467.00 | 80,060 |
| 2026-10-09 | 469.00 | 474.00 | 467.00 | 470.00 | 470.00 | 449,592 |
| 2026-10-08 | 474.00 | 474.00 | 465.00 | 468.00 | 468.00 | 142,854 |
| 2026-10-07 | 468.00 | 476.00 | 467.00 | 474.00 | 474.00 | 306,340 |
| 2026-10-06 | 475.00 | 478.00 | 470.00 | 472.00 | 472.00 | 237,213 |
| 2026-10-05 | 473.00 | 477.00 | 468.60 | 474.00 | 474.00 | 174,288 |
| 2026-10-02 | 462.00 | 472.00 | 462.00 | 468.00 | 468.00 | 292,972 |
| 2026-10-01 | 463.00 | 470.00 | 458.00 | 463.00 | 463.00 | 237,852 |
| 2026-09-30 | 462.00 | 468.00 | 460.00 | 462.00 | 462.00 | 133,704 |
| 2026-09-29 | 463.00 | 465.00 | 456.00 | 463.00 | 463.00 | 97,644 |
| 2026-09-28 | 461.00 | 466.79 | 456.60 | 457.00 | 457.00 | 103,072 |
| 2026-09-25 | 461.00 | 467.00 | 461.00 | 465.00 | 465.00 | 297,859 |
Page 1 of 1 · 21 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.