Shares Magazine
292.00p+4.00 (+1.39%)02 May 2025, 17:57
Abrdn Asia Focus PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 287.00p | 292.00p | 279.00p | 292.00p | 187,717 |
| May 1, 2025 | 285.00p | 288.00p | 281.31p | 288.00p | 135,740 |
| Apr 30, 2025 | 285.00p | 285.00p | 282.60p | 285.00p | 195,425 |
| Apr 29, 2025 | 280.00p | 285.00p | 279.47p | 285.00p | 888,414 |
| Apr 28, 2025 | 280.00p | 283.00p | 277.65p | 281.00p | 88,343 |
| Apr 25, 2025 | 273.00p | 282.00p | 273.00p | 280.00p | 61,050 |
| Apr 24, 2025 | 276.00p | 280.00p | 275.00p | 275.00p | 145,330 |
| Apr 23, 2025 | 280.00p | 280.00p | 273.57p | 277.00p | 24,456 |
| Apr 22, 2025 | 271.00p | 277.00p | 265.66p | 275.00p | 161,335 |
| Apr 17, 2025 | 272.00p | 272.00p | 267.03p | 270.00p | 57,782 |
| Apr 16, 2025 | 269.00p | 270.00p | 262.50p | 269.00p | 149,889 |
| Apr 15, 2025 | 267.00p | 274.00p | 266.00p | 270.00p | 164,550 |
| Apr 14, 2025 | 268.00p | 274.00p | 265.00p | 270.00p | 149,330 |
| Apr 11, 2025 | 265.00p | 269.00p | 262.39p | 265.00p | 158,588 |
| Apr 10, 2025 | 269.00p | 276.00p | 265.00p | 265.00p | 94,834 |
| Apr 9, 2025 | 260.00p | 267.00p | 252.40p | 256.00p | 214,577 |
| Apr 8, 2025 | 260.00p | 269.00p | 258.00p | 264.00p | 277,398 |
| Apr 7, 2025 | 255.00p | 264.00p | 238.01p | 261.00p | 445,820 |
| Apr 4, 2025 | 281.00p | 286.00p | 266.62p | 268.00p | 326,273 |
| Apr 3, 2025 | 284.00p | 286.70p | 279.75p | 280.00p | 144,556 |
| Apr 2, 2025 | 291.00p | 291.50p | 289.00p | 289.00p | 199,829 |
| Apr 1, 2025 | 294.00p | 294.00p | 289.00p | 291.00p | 378,570 |
| Mar 31, 2025 | 290.00p | 293.00p | 285.03p | 289.00p | 145,466 |
| Mar 28, 2025 | 294.00p | 296.00p | 292.00p | 292.00p | 35,267 |
| Mar 27, 2025 | 295.00p | 296.00p | 294.54p | 295.00p | 274,386 |
| Mar 26, 2025 | 295.00p | 298.00p | 295.00p | 297.00p | 354,002 |
| Mar 25, 2025 | 296.00p | 297.00p | 294.00p | 295.00p | 107,954 |
| Mar 24, 2025 | 296.00p | 297.42p | 293.79p | 296.00p | 233,427 |
| Mar 21, 2025 | 298.00p | 298.00p | 292.00p | 294.00p | 57,963 |
| Mar 20, 2025 | 297.00p | 300.00p | 296.00p | 298.00p | 443,374 |
| Mar 19, 2025 | 295.00p | 297.00p | 293.10p | 296.00p | 399,605 |
| Mar 18, 2025 | 293.00p | 297.00p | 292.00p | 292.00p | 149,207 |
| Mar 17, 2025 | 291.00p | 293.00p | 291.00p | 292.00p | 95,334 |
| Mar 14, 2025 | 288.00p | 293.00p | 287.00p | 290.00p | 283,642 |
| Mar 13, 2025 | 291.00p | 291.00p | 287.00p | 287.00p | 17,173 |
| Mar 12, 2025 | 292.00p | 293.00p | 290.30p | 292.00p | 132,020 |
| Mar 11, 2025 | 289.00p | 291.00p | 287.63p | 291.00p | 26,254 |
| Mar 10, 2025 | 290.00p | 292.50p | 289.00p | 290.00p | 121,816 |
| Mar 7, 2025 | 293.00p | 294.00p | 290.45p | 292.00p | 333,657 |
| Mar 6, 2025 | 292.00p | 294.00p | 290.45p | 292.00p | 281,211 |
| Mar 5, 2025 | 291.00p | 292.00p | 290.00p | 290.00p | 199,536 |
| Mar 4, 2025 | 288.00p | 292.00p | 288.00p | 292.00p | 126,117 |
| Mar 3, 2025 | 288.00p | 291.36p | 288.00p | 290.00p | 726,198 |
| Feb 28, 2025 | 292.00p | 292.00p | 287.15p | 288.00p | 39,567 |
| Feb 27, 2025 | 292.00p | 295.00p | 291.00p | 293.00p | 113,898 |
| Feb 26, 2025 | 295.00p | 297.00p | 293.60p | 295.00p | 976,496 |
| Feb 25, 2025 | 292.00p | 294.00p | 290.14p | 293.00p | 706,526 |
| Feb 24, 2025 | 295.00p | 295.00p | 289.05p | 293.00p | 537,772 |
| Feb 21, 2025 | 293.00p | 293.00p | 288.50p | 293.00p | 623,602 |
| Feb 20, 2025 | 290.00p | 291.00p | 288.00p | 290.00p | 730,839 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.