UK markets open in 1 hour 32 minutes

Ashmore Group Plc (ASHM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
209.60-5.80 (-2.69%)
At close: 04:35PM GMT
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2024216.00217.60209.60209.60209.60561,731
23 Feb 2024225.00225.00214.20215.40215.40434,399
22 Feb 2024218.40223.60218.20220.40220.40274,336
21 Feb 2024219.00219.60214.80218.60218.602,343,349
20 Feb 2024218.00222.00215.20218.40218.40397,668
19 Feb 2024225.80225.80217.20222.40222.40367,286
16 Feb 2024220.00221.80218.00221.00221.001,027,102
15 Feb 2024223.80223.80216.00218.60218.60397,498
14 Feb 2024210.00221.00210.00216.60216.60469,858
13 Feb 2024219.00225.40211.60214.80214.80548,483
12 Feb 2024225.80234.20218.60222.20222.20946,648
09 Feb 2024232.20233.80227.60229.60229.60621,296
08 Feb 2024215.60232.40213.60232.40232.401,218,578
07 Feb 2024212.00213.40202.80211.40211.40425,835
06 Feb 2024213.00213.00206.40210.60210.601,468,827
05 Feb 2024209.40213.80209.00209.80209.80384,019
02 Feb 2024213.60213.60208.60209.40209.40199,706
01 Feb 2024215.00216.60208.40209.40209.40377,196
31 Jan 2024217.80217.80210.60212.20212.202,092,627
30 Jan 2024216.00216.00210.40213.00213.00323,295
29 Jan 2024219.80219.80210.20211.20211.20485,305
26 Jan 2024213.80216.00210.60215.80215.80505,389
25 Jan 2024218.40218.40210.20213.20213.20474,387
24 Jan 2024218.20218.20212.20213.80213.80296,390
23 Jan 2024218.20218.20212.60213.00213.00991,559
22 Jan 2024220.60220.60215.80218.20218.20217,467
19 Jan 2024222.20225.20214.20215.20215.20486,535
18 Jan 2024225.00225.20221.60222.00222.00834,308
17 Jan 2024226.40226.40218.60223.60223.60670,663
16 Jan 2024224.00225.60219.10224.80224.80415,969
15 Jan 2024221.40225.50217.80222.60222.60772,300
12 Jan 2024220.00224.20218.20223.80223.80475,172
11 Jan 2024219.80219.80215.00215.60215.60720,125
10 Jan 2024210.00216.00210.00216.00216.00810,840
09 Jan 2024219.60221.20212.80213.60213.602,211,891
08 Jan 2024207.60212.40207.40212.40212.40411,969
05 Jan 2024210.00212.80205.20209.20209.20602,796
04 Jan 2024208.00213.80205.60213.00213.001,416,225
03 Jan 2024220.00222.60206.80208.20208.202,924,677
02 Jan 2024218.00227.20218.00225.00225.001,020,417
29 Dec 2023223.00224.20221.20222.80222.80168,564
28 Dec 2023222.00227.40221.20223.20223.201,579,477
27 Dec 2023215.00223.00214.60222.60222.601,810,059
22 Dec 2023216.40219.20213.40219.20219.201,516,851
21 Dec 2023219.60220.00217.26217.60217.60417,797
20 Dec 2023216.60220.60213.40220.60220.602,151,972
19 Dec 2023215.00215.80209.80214.40214.40325,170
18 Dec 2023211.80215.80209.20211.80211.80537,531
15 Dec 2023214.80214.80210.00212.80212.802,753,450
14 Dec 2023201.20211.00201.00211.00211.002,186,905
13 Dec 2023194.00197.40194.00196.70196.70902,943
12 Dec 2023196.10199.50193.70195.50195.50694,770
11 Dec 2023196.10199.00194.20197.00197.001,431,726
08 Dec 2023196.00199.00194.90196.60196.60785,793
07 Dec 2023195.00198.10192.40195.90195.90741,026
06 Dec 2023191.80198.30187.20197.10197.101,762,912
05 Dec 2023179.00188.20179.00188.00188.00906,796
04 Dec 2023175.20185.40175.20183.00183.00926,397
01 Dec 2023178.60180.40176.00178.90178.90324,554
30 Nov 2023178.00179.80176.00177.20177.201,412,435
29 Nov 2023173.10179.50171.70178.10178.10746,639
28 Nov 2023177.40177.70169.70174.60174.60629,234
27 Nov 2023174.00178.60170.90172.20172.20440,169
24 Nov 2023173.60176.80173.10173.50173.50391,497
23 Nov 2023171.90178.90171.90173.90173.90327,803
22 Nov 2023176.10177.40170.30175.50175.50580,470
21 Nov 2023180.00180.00172.90173.60173.60404,991
20 Nov 2023179.00182.40175.60178.30178.30463,047
17 Nov 2023172.00178.80171.30178.10178.10434,317
16 Nov 2023176.70179.60172.90173.10173.10396,982
15 Nov 2023179.70186.70178.10178.50178.501,118,605
14 Nov 2023168.30178.90165.10178.90178.90656,683
13 Nov 2023170.90170.90166.10169.10169.10330,219
10 Nov 2023169.50170.90167.30168.40168.40403,839
09 Nov 2023169.60172.00167.85170.70170.70386,537
08 Nov 2023169.80169.80165.60167.70167.701,240,691
07 Nov 2023167.00167.90164.64166.80166.80646,709
06 Nov 2023178.00178.50166.40166.40166.401,152,364
03 Nov 2023171.40177.50167.30177.20177.201,548,009
02 Nov 2023158.00168.10156.20168.10168.101,638,966
02 Nov 202312.1 Dividend
01 Nov 2023174.00174.00166.20169.90157.801,092,226
31 Oct 2023175.50175.50168.60169.50157.43563,367
30 Oct 2023169.90173.30167.40171.00158.821,501,664
27 Oct 2023163.20169.50163.20167.70155.76838,356
26 Oct 2023170.00170.00165.00166.50154.641,599,337
25 Oct 2023166.00169.40162.90166.30154.461,245,842
24 Oct 2023170.00170.00165.10166.80154.92616,441
23 Oct 2023166.00168.70164.90167.50155.57454,164
20 Oct 2023169.00172.10166.35167.00155.11744,165
19 Oct 2023168.00171.60168.00168.60156.59680,756
18 Oct 2023170.10172.55169.00169.70157.611,202,710
17 Oct 2023172.30178.10170.50171.60159.38757,409
16 Oct 2023170.00174.30169.24174.20161.79589,585
13 Oct 2023184.00185.70170.00170.20158.081,914,158
12 Oct 2023185.40189.00184.00184.60171.45873,297
11 Oct 2023185.40190.50183.20187.20173.871,438,351
10 Oct 2023180.00187.90180.00187.00173.68523,649
09 Oct 2023186.20186.30180.20182.90169.871,205,186
06 Oct 2023185.00188.20185.00186.20172.942,357,575
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...