UK markets open in 34 minutes

Ashmore Group Plc (ASHM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
184.80+4.40 (+2.44%)
At close: 04:35PM BST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024182.00185.00178.50184.80184.80912,655
18 Apr 2024178.40182.30178.00180.40180.40492,373
17 Apr 2024169.10181.50169.10178.20178.20960,920
16 Apr 2024178.20181.70177.30179.70179.70712,128
15 Apr 2024184.50187.30180.40181.80181.801,444,587
12 Apr 2024193.10193.10187.90187.90187.901,133,583
11 Apr 2024188.10194.70188.10191.50191.50745,899
10 Apr 2024197.10197.10190.60191.50191.50894,216
09 Apr 2024190.00193.90188.20193.00193.00607,402
08 Apr 2024188.80192.10188.00190.60190.601,259,909
05 Apr 2024198.00199.10188.60189.30189.301,366,866
04 Apr 2024195.00200.20195.00198.30198.30633,106
03 Apr 2024195.80198.00194.90197.00197.00619,971
02 Apr 2024200.80200.80194.00196.00196.00707,999
28 Mar 2024195.20200.20193.80195.70195.702,139,912
27 Mar 2024199.50201.00195.00195.00195.001,760,089
26 Mar 2024199.50205.20198.60200.80200.80624,403
25 Mar 2024199.60205.00197.00200.60200.60948,226
22 Mar 2024204.20204.60196.90200.60200.60464,691
21 Mar 2024199.40203.80199.40201.60201.60746,549
20 Mar 2024200.60201.60198.50199.40199.40479,146
19 Mar 2024198.40202.20196.90199.30199.30705,214
18 Mar 2024192.10198.40192.10198.40198.40855,568
15 Mar 2024199.80199.80193.70195.50195.503,287,206
14 Mar 2024203.40203.40193.98196.30196.30866,736
13 Mar 2024201.40203.70197.70198.60198.601,076,214
12 Mar 2024204.40205.20201.40201.40201.40924,197
11 Mar 2024206.40206.80203.00203.60203.60491,426
08 Mar 2024205.20213.00205.20206.80206.80612,938
07 Mar 2024210.20212.40208.80210.00210.00479,741
06 Mar 2024209.80211.20202.00210.80210.801,014,266
05 Mar 2024200.00206.40200.00206.00206.00404,240
04 Mar 2024204.80206.00201.80201.80201.80638,147
01 Mar 2024203.40208.30203.40204.60204.601,413,103
29 Feb 2024206.20209.40205.80207.20207.20868,502
29 Feb 20244.8 Dividend
28 Feb 2024206.60212.20205.40210.00205.20461,659
27 Feb 2024207.00213.60207.00211.60206.76699,796
26 Feb 2024216.00217.60209.60209.60204.81561,731
23 Feb 2024225.00225.00214.20215.40210.48434,399
22 Feb 2024218.40223.60218.20220.40215.36274,336
21 Feb 2024219.00219.60214.80218.60213.602,343,349
20 Feb 2024218.00222.00215.20218.40213.41397,668
19 Feb 2024225.80225.80217.20222.40217.32367,286
16 Feb 2024220.00221.80218.00221.00215.951,027,102
15 Feb 2024223.80223.80216.00218.60213.60397,498
14 Feb 2024210.00221.00210.00216.60211.65469,858
13 Feb 2024219.00225.40211.60214.80209.89548,483
12 Feb 2024225.80234.20218.60222.20217.12946,648
09 Feb 2024232.20233.80227.60229.60224.35621,296
08 Feb 2024215.60232.40213.60232.40227.091,218,578
07 Feb 2024212.00213.40202.80211.40206.57425,835
06 Feb 2024213.00213.00206.40210.60205.791,468,827
05 Feb 2024209.40213.80209.00209.80205.00384,019
02 Feb 2024213.60213.60208.60209.40204.61199,706
01 Feb 2024215.00216.60208.40209.40204.61377,196
31 Jan 2024217.80217.80210.60212.20207.352,092,627
30 Jan 2024216.00216.00210.40213.00208.13323,295
29 Jan 2024219.80219.80210.20211.20206.37485,305
26 Jan 2024213.80216.00210.60215.80210.87505,389
25 Jan 2024218.40218.40210.20213.20208.33474,387
24 Jan 2024218.20218.20212.20213.80208.91296,390
23 Jan 2024218.20218.20212.60213.00208.13991,559
22 Jan 2024220.60220.60215.80218.20213.21217,467
19 Jan 2024222.20225.20214.20215.20210.28486,535
18 Jan 2024225.00225.20221.60222.00216.93834,308
17 Jan 2024226.40226.40218.60223.60218.49670,663
16 Jan 2024224.00225.60219.10224.80219.66415,969
15 Jan 2024221.40225.50217.80222.60217.51772,300
12 Jan 2024220.00224.20218.20223.80218.68475,172
11 Jan 2024219.80219.80215.00215.60210.67720,125
10 Jan 2024210.00216.00210.00216.00211.06810,840
09 Jan 2024219.60221.20212.80213.60208.722,211,891
08 Jan 2024207.60212.40207.40212.40207.55411,969
05 Jan 2024210.00212.80205.20209.20204.42602,796
04 Jan 2024208.00213.80205.60213.00208.131,416,225
03 Jan 2024220.00222.60206.80208.20203.442,924,677
02 Jan 2024218.00227.20218.00225.00219.861,020,417
29 Dec 2023223.00224.20221.20222.80217.71168,564
28 Dec 2023222.00227.40221.20223.20218.101,579,477
27 Dec 2023215.00223.00214.60222.60217.511,810,059
22 Dec 2023216.40219.20213.40219.20214.191,516,851
21 Dec 2023219.60220.00217.26217.60212.63417,797
20 Dec 2023216.60220.60213.40220.60215.562,151,972
19 Dec 2023215.00215.80209.80214.40209.50325,170
18 Dec 2023211.80215.80209.20211.80206.96537,531
15 Dec 2023214.80214.80210.00212.80207.942,753,450
14 Dec 2023201.20211.00201.00211.00206.182,186,905
13 Dec 2023194.00197.40194.00196.70192.20902,943
12 Dec 2023196.10199.50193.70195.50191.03694,770
11 Dec 2023196.10199.00194.20197.00192.501,431,726
08 Dec 2023196.00199.00194.90196.60192.11785,793
07 Dec 2023195.00198.10192.40195.90191.42741,026
06 Dec 2023191.80198.30187.20197.10192.591,762,912
05 Dec 2023179.00188.20179.00188.00183.70906,796
04 Dec 2023175.20185.40175.20183.00178.82926,397
01 Dec 2023178.60180.40176.00178.90174.81324,554
30 Nov 2023178.00179.80176.00177.20173.151,412,435
29 Nov 2023173.10179.50171.70178.10174.03746,639
28 Nov 2023177.40177.70169.70174.60170.61629,234
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...