UK markets open in 1 hour 28 minutes
NIKKEI 225
37,552.92 +114.31 (+0.31%) HANG SENG
16,769.36 +257.67 (+1.56%) CRUDE OIL
83.02 +0.17 (+0.21%) GOLD FUTURES
2,325.70 -20.70 (-0.88%) DOW
38,239.98 +253.58 (+0.67%) Bitcoin GBP
53,822.26 +371.04 (+0.69%)
Ashmore Group Plc (ASHM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 185.00 | 186.90 | 181.60 | 183.00 | 183.00 | 438,743 |
| 19 Apr 2024 | 182.00 | 185.00 | 178.50 | 184.80 | 184.80 | 912,655 |
| 18 Apr 2024 | 178.40 | 182.30 | 178.00 | 180.40 | 180.40 | 492,373 |
| 17 Apr 2024 | 169.10 | 181.50 | 169.10 | 178.20 | 178.20 | 960,920 |
| 16 Apr 2024 | 178.20 | 181.70 | 177.30 | 179.70 | 179.70 | 712,128 |
| 15 Apr 2024 | 184.50 | 187.30 | 180.40 | 181.80 | 181.80 | 1,444,587 |
| 12 Apr 2024 | 193.10 | 193.10 | 187.90 | 187.90 | 187.90 | 1,133,583 |
| 11 Apr 2024 | 188.10 | 194.70 | 188.10 | 191.50 | 191.50 | 745,899 |
| 10 Apr 2024 | 197.10 | 197.10 | 190.60 | 191.50 | 191.50 | 894,216 |
| 09 Apr 2024 | 190.00 | 193.90 | 188.20 | 193.00 | 193.00 | 607,402 |
| 08 Apr 2024 | 188.80 | 192.10 | 188.00 | 190.60 | 190.60 | 1,259,909 |
| 05 Apr 2024 | 198.00 | 199.10 | 188.60 | 189.30 | 189.30 | 1,366,866 |
| 04 Apr 2024 | 195.00 | 200.20 | 195.00 | 198.30 | 198.30 | 633,106 |
| 03 Apr 2024 | 195.80 | 198.00 | 194.90 | 197.00 | 197.00 | 619,971 |
| 02 Apr 2024 | 200.80 | 200.80 | 194.00 | 196.00 | 196.00 | 707,999 |
| 28 Mar 2024 | 195.20 | 200.20 | 193.80 | 195.70 | 195.70 | 2,139,912 |
| 27 Mar 2024 | 199.50 | 201.00 | 195.00 | 195.00 | 195.00 | 1,760,089 |
| 26 Mar 2024 | 199.50 | 205.20 | 198.60 | 200.80 | 200.80 | 624,403 |
| 25 Mar 2024 | 199.60 | 205.00 | 197.00 | 200.60 | 200.60 | 948,226 |
| 22 Mar 2024 | 204.20 | 204.60 | 196.90 | 200.60 | 200.60 | 464,691 |
| 21 Mar 2024 | 199.40 | 203.80 | 199.40 | 201.60 | 201.60 | 746,549 |
| 20 Mar 2024 | 200.60 | 201.60 | 198.50 | 199.40 | 199.40 | 479,146 |
| 19 Mar 2024 | 198.40 | 202.20 | 196.90 | 199.30 | 199.30 | 705,214 |
| 18 Mar 2024 | 192.10 | 198.40 | 192.10 | 198.40 | 198.40 | 855,568 |
| 15 Mar 2024 | 199.80 | 199.80 | 193.70 | 195.50 | 195.50 | 3,287,206 |
| 14 Mar 2024 | 203.40 | 203.40 | 193.98 | 196.30 | 196.30 | 866,736 |
| 13 Mar 2024 | 201.40 | 203.70 | 197.70 | 198.60 | 198.60 | 1,076,214 |
| 12 Mar 2024 | 204.40 | 205.20 | 201.40 | 201.40 | 201.40 | 924,197 |
| 11 Mar 2024 | 206.40 | 206.80 | 203.00 | 203.60 | 203.60 | 491,426 |
| 08 Mar 2024 | 205.20 | 213.00 | 205.20 | 206.80 | 206.80 | 612,938 |
| 07 Mar 2024 | 210.20 | 212.40 | 208.80 | 210.00 | 210.00 | 479,741 |
| 06 Mar 2024 | 209.80 | 211.20 | 202.00 | 210.80 | 210.80 | 1,014,266 |
| 05 Mar 2024 | 200.00 | 206.40 | 200.00 | 206.00 | 206.00 | 404,240 |
| 04 Mar 2024 | 204.80 | 206.00 | 201.80 | 201.80 | 201.80 | 638,147 |
| 01 Mar 2024 | 203.40 | 208.30 | 203.40 | 204.60 | 204.60 | 1,413,103 |
| 29 Feb 2024 | 206.20 | 209.40 | 205.80 | 207.20 | 207.20 | 868,502 |
| 29 Feb 2024 | 4.8 Dividend | |||||
| 28 Feb 2024 | 206.60 | 212.20 | 205.40 | 210.00 | 205.20 | 461,659 |
| 27 Feb 2024 | 207.00 | 213.60 | 207.00 | 211.60 | 206.76 | 699,796 |
| 26 Feb 2024 | 216.00 | 217.60 | 209.60 | 209.60 | 204.81 | 561,731 |
| 23 Feb 2024 | 225.00 | 225.00 | 214.20 | 215.40 | 210.48 | 434,399 |
| 22 Feb 2024 | 218.40 | 223.60 | 218.20 | 220.40 | 215.36 | 274,336 |
| 21 Feb 2024 | 219.00 | 219.60 | 214.80 | 218.60 | 213.60 | 2,343,349 |
| 20 Feb 2024 | 218.00 | 222.00 | 215.20 | 218.40 | 213.41 | 397,668 |
| 19 Feb 2024 | 225.80 | 225.80 | 217.20 | 222.40 | 217.32 | 367,286 |
| 16 Feb 2024 | 220.00 | 221.80 | 218.00 | 221.00 | 215.95 | 1,027,102 |
| 15 Feb 2024 | 223.80 | 223.80 | 216.00 | 218.60 | 213.60 | 397,498 |
| 14 Feb 2024 | 210.00 | 221.00 | 210.00 | 216.60 | 211.65 | 469,858 |
| 13 Feb 2024 | 219.00 | 225.40 | 211.60 | 214.80 | 209.89 | 548,483 |
| 12 Feb 2024 | 225.80 | 234.20 | 218.60 | 222.20 | 217.12 | 946,648 |
| 09 Feb 2024 | 232.20 | 233.80 | 227.60 | 229.60 | 224.35 | 621,296 |
| 08 Feb 2024 | 215.60 | 232.40 | 213.60 | 232.40 | 227.09 | 1,218,578 |
| 07 Feb 2024 | 212.00 | 213.40 | 202.80 | 211.40 | 206.57 | 425,835 |
| 06 Feb 2024 | 213.00 | 213.00 | 206.40 | 210.60 | 205.79 | 1,468,827 |
| 05 Feb 2024 | 209.40 | 213.80 | 209.00 | 209.80 | 205.00 | 384,019 |
| 02 Feb 2024 | 213.60 | 213.60 | 208.60 | 209.40 | 204.61 | 199,706 |
| 01 Feb 2024 | 215.00 | 216.60 | 208.40 | 209.40 | 204.61 | 377,196 |
| 31 Jan 2024 | 217.80 | 217.80 | 210.60 | 212.20 | 207.35 | 2,092,627 |
| 30 Jan 2024 | 216.00 | 216.00 | 210.40 | 213.00 | 208.13 | 323,295 |
| 29 Jan 2024 | 219.80 | 219.80 | 210.20 | 211.20 | 206.37 | 485,305 |
| 26 Jan 2024 | 213.80 | 216.00 | 210.60 | 215.80 | 210.87 | 505,389 |
| 25 Jan 2024 | 218.40 | 218.40 | 210.20 | 213.20 | 208.33 | 474,387 |
| 24 Jan 2024 | 218.20 | 218.20 | 212.20 | 213.80 | 208.91 | 296,390 |
| 23 Jan 2024 | 218.20 | 218.20 | 212.60 | 213.00 | 208.13 | 991,559 |
| 22 Jan 2024 | 220.60 | 220.60 | 215.80 | 218.20 | 213.21 | 217,467 |
| 19 Jan 2024 | 222.20 | 225.20 | 214.20 | 215.20 | 210.28 | 486,535 |
| 18 Jan 2024 | 225.00 | 225.20 | 221.60 | 222.00 | 216.93 | 834,308 |
| 17 Jan 2024 | 226.40 | 226.40 | 218.60 | 223.60 | 218.49 | 670,663 |
| 16 Jan 2024 | 224.00 | 225.60 | 219.10 | 224.80 | 219.66 | 415,969 |
| 15 Jan 2024 | 221.40 | 225.50 | 217.80 | 222.60 | 217.51 | 772,300 |
| 12 Jan 2024 | 220.00 | 224.20 | 218.20 | 223.80 | 218.68 | 475,172 |
| 11 Jan 2024 | 219.80 | 219.80 | 215.00 | 215.60 | 210.67 | 720,125 |
| 10 Jan 2024 | 210.00 | 216.00 | 210.00 | 216.00 | 211.06 | 810,840 |
| 09 Jan 2024 | 219.60 | 221.20 | 212.80 | 213.60 | 208.72 | 2,211,891 |
| 08 Jan 2024 | 207.60 | 212.40 | 207.40 | 212.40 | 207.55 | 411,969 |
| 05 Jan 2024 | 210.00 | 212.80 | 205.20 | 209.20 | 204.42 | 602,796 |
| 04 Jan 2024 | 208.00 | 213.80 | 205.60 | 213.00 | 208.13 | 1,416,225 |
| 03 Jan 2024 | 220.00 | 222.60 | 206.80 | 208.20 | 203.44 | 2,924,677 |
| 02 Jan 2024 | 218.00 | 227.20 | 218.00 | 225.00 | 219.86 | 1,020,417 |
| 29 Dec 2023 | 223.00 | 224.20 | 221.20 | 222.80 | 217.71 | 168,564 |
| 28 Dec 2023 | 222.00 | 227.40 | 221.20 | 223.20 | 218.10 | 1,579,477 |
| 27 Dec 2023 | 215.00 | 223.00 | 214.60 | 222.60 | 217.51 | 1,810,059 |
| 22 Dec 2023 | 216.40 | 219.20 | 213.40 | 219.20 | 214.19 | 1,516,851 |
| 21 Dec 2023 | 219.60 | 220.00 | 217.26 | 217.60 | 212.63 | 417,797 |
| 20 Dec 2023 | 216.60 | 220.60 | 213.40 | 220.60 | 215.56 | 2,151,972 |
| 19 Dec 2023 | 215.00 | 215.80 | 209.80 | 214.40 | 209.50 | 325,170 |
| 18 Dec 2023 | 211.80 | 215.80 | 209.20 | 211.80 | 206.96 | 537,531 |
| 15 Dec 2023 | 214.80 | 214.80 | 210.00 | 212.80 | 207.94 | 2,753,450 |
| 14 Dec 2023 | 201.20 | 211.00 | 201.00 | 211.00 | 206.18 | 2,186,905 |
| 13 Dec 2023 | 194.00 | 197.40 | 194.00 | 196.70 | 192.20 | 902,943 |
| 12 Dec 2023 | 196.10 | 199.50 | 193.70 | 195.50 | 191.03 | 694,770 |
| 11 Dec 2023 | 196.10 | 199.00 | 194.20 | 197.00 | 192.50 | 1,431,726 |
| 08 Dec 2023 | 196.00 | 199.00 | 194.90 | 196.60 | 192.11 | 785,793 |
| 07 Dec 2023 | 195.00 | 198.10 | 192.40 | 195.90 | 191.42 | 741,026 |
| 06 Dec 2023 | 191.80 | 198.30 | 187.20 | 197.10 | 192.59 | 1,762,912 |
| 05 Dec 2023 | 179.00 | 188.20 | 179.00 | 188.00 | 183.70 | 906,796 |
| 04 Dec 2023 | 175.20 | 185.40 | 175.20 | 183.00 | 178.82 | 926,397 |
| 01 Dec 2023 | 178.60 | 180.40 | 176.00 | 178.90 | 174.81 | 324,554 |
| 30 Nov 2023 | 178.00 | 179.80 | 176.00 | 177.20 | 173.15 | 1,412,435 |
| 29 Nov 2023 | 173.10 | 179.50 | 171.70 | 178.10 | 174.03 | 746,639 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.