1. Share Prices

  2. Abrdn Asia Focus PLC (AAS)

345.00p+0.00 (+0.00%)08 Aug 2025, 12:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Abrdn Asia Focus PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 7, 2025346.00p346.21p342.28p345.00p146,280
Aug 6, 2025346.00p346.00p343.00p343.00p344,066
Aug 5, 2025345.00p345.00p342.20p345.00p277,911
Aug 4, 2025340.00p344.00p334.00p342.00p244,005
Aug 1, 2025341.00p341.32p337.00p339.00p339,484
Jul 31, 2025338.00p343.00p337.00p343.00p611,596
Jul 30, 2025341.00p341.00p336.12p338.00p203,894
Jul 29, 2025338.00p340.00p335.38p340.00p114,517
Jul 28, 2025338.00p342.00p335.00p338.00p383,525
Jul 25, 2025335.00p339.01p335.00p335.00p184,542
Jul 24, 2025342.00p342.00p336.00p337.00p634,872
Jul 23, 2025339.00p342.00p335.00p337.00p202,224
Jul 22, 2025339.00p341.23p335.00p336.00p242,218
Jul 21, 2025341.00p341.00p337.01p339.00p53,521
Jul 18, 2025341.00p341.25p338.00p339.00p324,682
Jul 17, 2025340.00p341.00p337.56p339.00p87,181
Jul 16, 2025338.00p340.00p334.00p338.00p906,085
Jul 15, 2025338.00p338.00p334.00p336.00p352,048
Jul 14, 2025334.00p334.00p332.00p334.00p285,781
Jul 11, 2025331.00p334.00p331.00p332.00p259,207
Jul 10, 2025330.00p334.00p327.80p331.00p153,985
Jul 9, 2025324.00p329.00p324.00p328.00p340,751
Jul 8, 2025326.00p326.74p324.00p325.00p286,881
Jul 7, 2025325.00p327.00p321.50p325.00p317,207
Jul 4, 2025325.00p326.00p321.96p325.00p210,716
Jul 3, 2025324.00p327.00p321.40p325.00p789,917
Jul 2, 2025324.00p326.00p322.35p325.00p146,541
Jul 1, 2025324.00p327.00p322.61p324.00p157,821
Jun 30, 2025320.00p328.00p316.00p324.00p246,975
Jun 27, 2025321.00p321.00p319.00p319.00p205,054
Jun 26, 2025317.00p320.00p316.25p320.00p690,458
Jun 25, 2025317.00p321.10p315.66p317.00p850,809
Jun 24, 2025318.00p324.00p313.00p316.00p546,145
Jun 23, 2025320.00p321.00p313.00p314.00p71,086
Jun 20, 2025319.00p319.00p315.83p316.00p2,509,137
Jun 19, 2025316.00p318.52p315.00p317.00p147,843
Jun 18, 2025319.00p321.50p318.00p318.00p134,684
Jun 17, 2025314.00p319.00p314.00p318.00p105,201
Jun 16, 2025314.00p318.73p311.00p317.00p365,188
Jun 13, 2025313.00p314.00p311.04p313.00p120,583
Jun 12, 2025315.00p315.63p313.00p315.00p419,551
Jun 11, 2025310.00p317.00p310.00p317.00p105,898
Jun 10, 2025310.00p311.00p308.00p310.00p470,009
Jun 9, 2025306.00p312.21p304.60p311.00p122,396
Jun 6, 2025310.00p310.00p306.74p307.00p192,729
Jun 5, 2025306.00p309.00p304.44p309.00p46,969
Jun 4, 2025304.00p306.00p298.25p306.00p175,818
Jun 3, 2025297.00p305.00p297.00p305.00p176,980
Jun 2, 2025305.00p307.00p298.23p303.00p40,283
May 30, 2025305.00p305.00p302.03p304.00p112,111
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Senior PLC197.485.83
Hochschild Mining PLC317.403.86
Ocado Group PLC394.203.74
Great Portland Estates PLC345.503.44
Harbour Energy PLC229.653.26
Aston Martin Lagonda Global Holdings PLC74.903.16

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC4,820.00-4.93
Wpp PLC374.10-4.52
Harworth Group PLC181.00-4.49
Auction Technology Group PLC336.50-3.86
Trustpilot Group PLC234.64-3.68
Entain PLC962.40-3.37