Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Abrdn Focused U (AFSC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 29.25 29.25 28.86 28.86 0
17th Jul 2025 (Thu) 29.25 29.25 28.93 28.93 50
16th Jul 2025 (Wed) 29.25 29.25 28.6218 28.6218 0
15th Jul 2025 (Tue) 29.25 29.25 28.42 28.42 0
14th Jul 2025 (Mon) 29.25 29.25 29.0543 29.0543 15
11th Jul 2025 (Fri) 29.25 29.25 28.9143 28.9143 0
10th Jul 2025 (Thu) 29.25 29.36 29.25 29.2913 600
9th Jul 2025 (Wed) 28.90 29.225 28.90 29.225 0
8th Jul 2025 (Tue) 28.90 28.91 28.90 29.01 3,100
7th Jul 2025 (Mon) 28.98 28.98 28.88 28.8096 620
4th Jul 2025 (Fri) 29.16 29.20 29.16 29.2012 1,023
3rd Jul 2025 (Thu) 29.16 29.20 29.16 29.2012 1,023
2nd Jul 2025 (Wed) 28.71 28.72 28.71 28.9375 2,110
1st Jul 2025 (Tue) 28.52 28.53 28.52 28.6824 2,126
30th Jun 2025 (Mon) 28.37 28.425 28.37 28.45 1,756
27th Jun 2025 (Fri) 28.47 28.48 28.47 28.4055 5,100
26th Jun 2025 (Thu) 27.92 28.3872 27.92 28.3872 0
25th Jun 2025 (Wed) 27.92 28.08 27.92 28.08 0
24th Jun 2025 (Tue) 27.92 28.455 27.92 28.455 0
23rd Jun 2025 (Mon) 27.92 27.97 27.92 28.1213 1,507
20th Jun 2025 (Fri) 28.46 28.46 27.72 27.72 0
19th Jun 2025 (Thu) 28.46 28.46 27.91 27.91 0
18th Jun 2025 (Wed) 28.46 28.46 27.91 27.91 0
17th Jun 2025 (Tue) 28.46 28.46 27.7944 27.7944 0
16th Jun 2025 (Mon) 28.46 28.46 27.9866 27.9866 0
13th Jun 2025 (Fri) 28.46 28.46 27.6427 27.6427 0
12th Jun 2025 (Thu) 28.46 28.46 28.1359 28.1359 41
11th Jun 2025 (Wed) 28.46 28.46 28.2775 28.2775 0
10th Jun 2025 (Tue) 28.46 28.46 28.3759 28.3759 0
9th Jun 2025 (Mon) 28.46 28.53 28.40 28.4665 16,320
6th Jun 2025 (Fri) 28.32 28.32 28.28 28.323 416
5th Jun 2025 (Thu) 27.94 27.94 27.94 28.0229 17
4th Jun 2025 (Wed) 27.71 28.0331 27.71 28.0331 0
3rd Jun 2025 (Tue) 27.71 27.94 27.71 27.9622 100
2nd Jun 2025 (Mon) 27.48 27.71 27.48 27.7303 26,302
30th May 2025 (Fri) 27.68 27.75 27.65 27.8477 15,700
29th May 2025 (Thu) 27.69 27.69 27.69 27.7146 19,000
28th May 2025 (Wed) 27.96 27.96 27.96 27.96 0
27th May 2025 (Tue) 27.85 27.93 27.85 27.93 12,200
26th May 2025 (Mon) 27.4135 27.4135 27.4135 27.4135 0
24th May 2025 (Sat) 27.285 27.44 27.285 27.4135 24,300
23rd May 2025 (Fri) 27.285 27.44 27.285 27.44 24,300
22nd May 2025 (Thu) 27.53 27.57 27.52 27.57 24,100
21st May 2025 (Wed) 27.88 27.915 27.88 27.915 16,000
20th May 2025 (Tue) 28.165 28.21 28.16 28.21 22,900
FTSE 100 Latest
Value8,992.12
Change19.48