Abrdn Asia Focus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 380.00 | 383.00 | 376.00 | 382.00 | 377.69 | 249,312 |
| 2026-01-30 | 380.00 | 385.00 | 380.00 | 384.00 | 379.67 | 92,343 |
| 2026-01-29 | 382.00 | 387.00 | 377.00 | 378.00 | 373.73 | 983,010 |
| 2026-01-28 | 381.00 | 386.00 | 381.00 | 384.00 | 379.67 | 601,852 |
| 2026-01-27 | 379.00 | 384.00 | 376.00 | 383.00 | 378.68 | 161,467 |
| 2026-01-26 | 374.00 | 382.00 | 374.00 | 379.00 | 374.72 | 252,506 |
| 2026-01-23 | 380.00 | 384.00 | 378.00 | 380.00 | 375.71 | 237,013 |
| 2026-01-22 | 378.00 | 383.00 | 375.00 | 383.00 | 378.68 | 378,981 |
| 2026-01-21 | 378.00 | 380.00 | 373.00 | 377.00 | 372.75 | 69,136 |
| 2026-01-20 | 375.00 | 379.00 | 371.00 | 376.00 | 371.76 | 521,509 |
| 2026-01-19 | 378.00 | 383.00 | 375.00 | 378.00 | 373.73 | 127,483 |
| 2026-01-16 | 384.00 | 385.00 | 382.00 | 382.00 | 377.69 | 186,876 |
| 2026-01-15 | 379.00 | 385.00 | 376.00 | 383.00 | 378.68 | 267,854 |
| 2026-01-14 | 379.00 | 381.00 | 377.00 | 379.00 | 374.72 | 290,528 |
| 2026-01-13 | 381.00 | 381.00 | 375.87 | 379.00 | 374.72 | 164,681 |
| 2026-01-12 | 378.00 | 381.95 | 374.00 | 381.00 | 376.70 | 146,077 |
| 2026-01-09 | 373.00 | 379.00 | 373.00 | 378.00 | 373.73 | 1,720,612 |
| 2026-01-08 | 373.00 | 378.00 | 372.53 | 375.00 | 370.77 | 277,002 |
| 2026-01-07 | 373.00 | 379.00 | 372.00 | 376.00 | 371.76 | 456,544 |
| 2026-01-06 | 376.00 | 378.00 | 372.04 | 377.00 | 372.75 | 176,405 |
| 2026-01-05 | 373.00 | 382.00 | 371.00 | 373.00 | 368.79 | 158,943 |
| 2026-01-02 | 368.00 | 375.00 | 367.66 | 371.00 | 366.81 | 184,404 |
| 2025-12-31 | 364.00 | 373.00 | 364.00 | 364.00 | 359.89 | 18,099 |
| 2025-12-30 | 371.00 | 373.00 | 367.00 | 368.00 | 363.85 | 122,462 |
| 2025-12-29 | 371.00 | 374.00 | 364.50 | 368.00 | 363.85 | 98,730 |
| 2025-12-24 | 365.00 | 373.00 | 365.00 | 366.00 | 361.87 | 27,592 |
| 2025-12-23 | 374.00 | 374.00 | 367.00 | 368.00 | 363.85 | 75,694 |
| 2025-12-22 | 369.00 | 371.00 | 366.00 | 371.00 | 366.81 | 57,678 |
| 2025-12-19 | 367.00 | 373.00 | 362.26 | 366.00 | 361.87 | 225,506 |
| 2025-12-18 | 363.00 | 369.00 | 361.00 | 363.00 | 358.90 | 252,497 |
| 2025-12-17 | 366.00 | 370.00 | 361.81 | 366.00 | 361.87 | 110,741 |
| 2025-12-16 | 363.00 | 368.00 | 363.00 | 363.00 | 358.90 | 115,137 |
| 2025-12-15 | 362.00 | 370.94 | 362.00 | 370.00 | 365.83 | 70,930 |
| 2025-12-12 | 363.00 | 369.00 | 363.00 | 365.00 | 360.88 | 132,517 |
| 2025-12-11 | 364.00 | 368.00 | 361.72 | 364.00 | 359.89 | 183,784 |
| 2025-12-10 | 367.00 | 368.52 | 363.00 | 365.00 | 360.88 | 89,234 |
| 2025-12-09 | 365.00 | 367.00 | 361.00 | 366.00 | 361.87 | 85,289 |
| 2025-12-08 | 365.00 | 367.00 | 361.00 | 362.00 | 357.92 | 158,471 |
| 2025-12-05 | 363.00 | 367.00 | 362.20 | 363.00 | 358.90 | 100,360 |
| 2025-12-04 | 362.00 | 367.00 | 360.00 | 360.00 | 355.94 | 86,459 |
| 2025-12-03 | 363.00 | 365.00 | 359.83 | 362.00 | 357.92 | 326,740 |
| 2025-12-02 | 363.00 | 366.00 | 359.80 | 362.00 | 357.92 | 75,556 |
| 2025-12-01 | 358.00 | 365.00 | 358.00 | 361.00 | 356.93 | 188,491 |
| 2025-11-28 | 356.00 | 364.00 | 356.00 | 364.00 | 359.89 | 79,117 |
| 2025-11-27 | 359.00 | 365.00 | 358.00 | 362.00 | 357.92 | 81,636 |
| 2025-11-26 | 362.00 | 363.00 | 359.23 | 360.00 | 355.94 | 1,575,115 |
| 2025-11-25 | 357.00 | 360.00 | 354.87 | 358.00 | 353.96 | 198,822 |
| 2025-11-24 | 358.00 | 358.72 | 354.00 | 356.00 | 351.98 | 799,201 |
| 2025-11-21 | 355.00 | 359.00 | 348.00 | 354.00 | 350.01 | 261,647 |
| 2025-11-20 | 360.00 | 364.00 | 360.00 | 363.00 | 358.90 | 107,920 |
| 2025-11-19 | 361.00 | 366.00 | 359.00 | 361.00 | 355.34 | 134,782 |
| 2025-11-18 | 359.00 | 367.00 | 357.00 | 364.00 | 358.30 | 212,609 |
| 2025-11-17 | 364.00 | 369.00 | 361.13 | 367.00 | 361.25 | 372,775 |
| 2025-11-14 | 365.00 | 368.00 | 363.68 | 367.00 | 361.25 | 245,922 |
| 2025-11-13 | 371.00 | 375.00 | 364.55 | 367.00 | 361.25 | 409,413 |
| 2025-11-12 | 371.00 | 372.00 | 368.67 | 370.00 | 364.20 | 386,613 |
| 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 |
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.