UK markets open in 16 minutes
NIKKEI 225
26,945.67 -388.12 (-1.42%) HANG SENG
19,266.95 +266.24 (+1.40%) CRUDE OIL
67.08 -0.56 (-0.83%) GOLD FUTURES
1,979.70 -3.10 (-0.16%) DOW
32,244.58 +382.60 (+1.20%) Bitcoin GBP
22,508.56 -481.39 (-2.09%)
Ashmore Group PLC (ASHM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:14PM GMT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Mar 2023 | 0.00 | 0.00 | 0.00 | 235.20 | 235.20 | 82,650 |
| 17 Mar 2023 | 235.00 | 239.80 | 229.00 | 231.20 | 231.20 | 6,278,528 |
| 16 Mar 2023 | 238.80 | 241.00 | 235.00 | 239.40 | 239.40 | 795,107 |
| 15 Mar 2023 | 243.60 | 245.32 | 230.20 | 233.80 | 233.80 | 1,705,468 |
| 14 Mar 2023 | 241.40 | 244.20 | 232.60 | 243.80 | 243.80 | 1,007,300 |
| 13 Mar 2023 | 249.00 | 251.60 | 231.80 | 235.80 | 235.80 | 1,318,451 |
| 10 Mar 2023 | 254.60 | 255.60 | 248.60 | 250.60 | 250.60 | 1,265,074 |
| 09 Mar 2023 | 258.60 | 259.60 | 254.40 | 258.00 | 258.00 | 1,019,607 |
| 08 Mar 2023 | 262.40 | 267.40 | 258.60 | 258.60 | 258.60 | 1,742,895 |
| 07 Mar 2023 | 266.40 | 269.80 | 261.60 | 262.80 | 262.80 | 2,078,252 |
| 06 Mar 2023 | 264.60 | 269.10 | 263.18 | 267.40 | 267.40 | 871,333 |
| 03 Mar 2023 | 259.40 | 264.40 | 259.40 | 263.00 | 263.00 | 991,349 |
| 02 Mar 2023 | 263.00 | 264.40 | 259.00 | 260.00 | 260.00 | 918,281 |
| 02 Mar 2023 | 4.8 Dividend | |||||
| 01 Mar 2023 | 266.60 | 273.40 | 266.60 | 268.00 | 263.20 | 964,828 |
| 28 Feb 2023 | 264.80 | 271.40 | 263.60 | 269.60 | 264.77 | 1,801,749 |
| 27 Feb 2023 | 258.80 | 265.00 | 258.80 | 264.20 | 259.47 | 2,653,020 |
| 24 Feb 2023 | 253.60 | 263.20 | 253.60 | 260.40 | 255.74 | 927,300 |
| 23 Feb 2023 | 255.80 | 261.60 | 255.60 | 259.80 | 255.15 | 1,268,635 |
| 22 Feb 2023 | 260.00 | 260.80 | 252.60 | 257.60 | 252.99 | 1,376,407 |
| 21 Feb 2023 | 266.40 | 268.00 | 261.00 | 262.00 | 257.31 | 2,978,720 |
| 20 Feb 2023 | 266.00 | 269.20 | 262.80 | 268.20 | 263.40 | 1,070,962 |
| 17 Feb 2023 | 269.80 | 271.60 | 264.00 | 266.20 | 261.43 | 1,462,455 |
| 16 Feb 2023 | 281.60 | 283.20 | 271.00 | 273.20 | 268.31 | 837,693 |
| 15 Feb 2023 | 276.60 | 280.40 | 274.20 | 280.40 | 275.38 | 782,277 |
| 14 Feb 2023 | 280.20 | 281.60 | 275.00 | 276.80 | 271.84 | 850,393 |
| 13 Feb 2023 | 272.20 | 281.34 | 271.90 | 278.40 | 273.41 | 3,044,164 |
| 10 Feb 2023 | 280.00 | 281.60 | 270.20 | 270.20 | 265.36 | 1,711,478 |
| 09 Feb 2023 | 281.40 | 285.20 | 278.20 | 281.60 | 276.56 | 1,331,619 |
| 08 Feb 2023 | 278.20 | 280.40 | 271.20 | 278.80 | 273.81 | 1,587,819 |
| 07 Feb 2023 | 282.60 | 282.60 | 272.80 | 273.00 | 268.11 | 1,316,368 |
| 06 Feb 2023 | 282.00 | 283.20 | 277.60 | 280.80 | 275.77 | 709,308 |
| 03 Feb 2023 | 284.60 | 285.80 | 281.20 | 285.00 | 279.90 | 1,224,986 |
| 02 Feb 2023 | 276.40 | 286.40 | 272.20 | 286.40 | 281.27 | 1,560,507 |
| 01 Feb 2023 | 268.60 | 272.80 | 266.00 | 269.00 | 264.18 | 719,429 |
| 31 Jan 2023 | 276.20 | 276.20 | 265.40 | 266.20 | 261.43 | 10,760,436 |
| 30 Jan 2023 | 268.20 | 271.80 | 265.40 | 270.60 | 265.75 | 1,249,219 |
| 27 Jan 2023 | 266.80 | 271.00 | 266.60 | 271.00 | 266.15 | 871,779 |
| 26 Jan 2023 | 264.40 | 272.00 | 264.40 | 269.20 | 264.38 | 1,514,824 |
| 25 Jan 2023 | 268.60 | 272.40 | 262.30 | 267.80 | 263.00 | 1,272,475 |
| 24 Jan 2023 | 274.00 | 275.60 | 271.20 | 271.40 | 266.54 | 9,152,120 |
| 23 Jan 2023 | 271.60 | 274.80 | 269.00 | 272.60 | 267.72 | 1,090,228 |
| 20 Jan 2023 | 262.00 | 270.80 | 259.80 | 270.00 | 265.16 | 938,024 |
| 19 Jan 2023 | 266.40 | 270.00 | 264.60 | 264.60 | 259.86 | 1,738,116 |
| 18 Jan 2023 | 265.20 | 271.04 | 263.60 | 267.40 | 262.61 | 1,156,829 |
| 17 Jan 2023 | 265.40 | 268.40 | 263.00 | 266.00 | 261.24 | 1,887,560 |
| 16 Jan 2023 | 268.60 | 274.40 | 263.60 | 266.00 | 261.24 | 2,781,180 |
| 13 Jan 2023 | 263.40 | 271.60 | 263.40 | 271.60 | 266.74 | 2,358,512 |
| 12 Jan 2023 | 258.60 | 265.40 | 257.00 | 265.40 | 260.65 | 1,273,179 |
| 11 Jan 2023 | 268.80 | 268.80 | 258.00 | 258.00 | 253.38 | 2,140,004 |
| 10 Jan 2023 | 268.00 | 269.00 | 261.80 | 263.20 | 258.49 | 1,256,998 |
| 09 Jan 2023 | 267.60 | 271.00 | 261.80 | 268.60 | 263.79 | 1,597,853 |
| 06 Jan 2023 | 260.20 | 268.60 | 260.20 | 268.60 | 263.79 | 1,433,084 |
| 05 Jan 2023 | 253.60 | 263.60 | 253.60 | 262.80 | 258.09 | 4,466,124 |
| 04 Jan 2023 | 247.00 | 256.00 | 245.20 | 255.80 | 251.22 | 1,738,977 |
| 03 Jan 2023 | 241.60 | 246.60 | 240.00 | 244.00 | 239.63 | 1,463,334 |
| 30 Dec 2022 | 240.00 | 244.40 | 238.40 | 239.40 | 235.11 | 363,832 |
| 29 Dec 2022 | 234.20 | 241.00 | 233.60 | 239.60 | 235.31 | 4,557,553 |
| 28 Dec 2022 | 230.20 | 235.00 | 229.80 | 233.80 | 229.61 | 475,029 |
| 23 Dec 2022 | 228.00 | 232.60 | 228.00 | 230.20 | 226.08 | 176,075 |
| 22 Dec 2022 | 236.80 | 240.20 | 232.00 | 232.60 | 228.43 | 627,691 |
| 21 Dec 2022 | 230.80 | 239.80 | 229.60 | 237.80 | 233.54 | 5,029,669 |
| 20 Dec 2022 | 226.40 | 233.20 | 226.40 | 230.80 | 226.67 | 664,261 |
| 19 Dec 2022 | 226.00 | 235.80 | 223.60 | 231.00 | 226.86 | 587,091 |
| 16 Dec 2022 | 233.00 | 233.80 | 224.80 | 226.80 | 222.74 | 2,928,323 |
| 15 Dec 2022 | 232.60 | 236.40 | 230.40 | 235.00 | 230.79 | 1,539,454 |
| 14 Dec 2022 | 233.80 | 235.00 | 230.00 | 234.00 | 229.81 | 3,287,199 |
| 13 Dec 2022 | 227.60 | 234.60 | 221.60 | 234.60 | 230.40 | 2,983,206 |
| 12 Dec 2022 | 221.20 | 223.00 | 218.80 | 223.00 | 219.01 | 973,420 |
| 09 Dec 2022 | 219.00 | 221.60 | 217.40 | 219.20 | 215.27 | 849,923 |
| 08 Dec 2022 | 216.40 | 219.20 | 214.80 | 218.20 | 214.29 | 1,201,970 |
| 07 Dec 2022 | 225.60 | 225.60 | 215.80 | 216.20 | 212.33 | 1,080,803 |
| 06 Dec 2022 | 219.00 | 222.40 | 216.60 | 220.00 | 216.06 | 2,303,367 |
| 05 Dec 2022 | 230.40 | 231.00 | 225.60 | 225.60 | 221.56 | 1,114,907 |
| 02 Dec 2022 | 228.60 | 232.20 | 227.60 | 230.80 | 226.67 | 956,193 |
| 01 Dec 2022 | 231.40 | 232.00 | 227.00 | 229.60 | 225.49 | 1,308,145 |
| 30 Nov 2022 | 226.40 | 228.40 | 222.80 | 226.00 | 221.95 | 1,263,746 |
| 29 Nov 2022 | 227.80 | 230.20 | 224.40 | 224.80 | 220.77 | 921,420 |
| 28 Nov 2022 | 229.20 | 230.00 | 224.80 | 226.20 | 222.15 | 764,918 |
| 25 Nov 2022 | 228.60 | 233.60 | 228.00 | 232.00 | 227.84 | 812,693 |
| 24 Nov 2022 | 235.00 | 235.80 | 230.60 | 234.20 | 230.01 | 1,070,565 |
| 23 Nov 2022 | 234.80 | 234.80 | 226.50 | 231.60 | 227.45 | 1,491,901 |
| 22 Nov 2022 | 236.80 | 236.80 | 228.60 | 230.40 | 226.27 | 1,048,343 |
| 21 Nov 2022 | 238.20 | 238.60 | 230.19 | 231.20 | 227.06 | 1,430,165 |
| 18 Nov 2022 | 236.40 | 240.00 | 234.00 | 238.20 | 233.93 | 1,091,026 |
| 17 Nov 2022 | 239.60 | 240.60 | 234.80 | 236.60 | 232.36 | 788,240 |
| 16 Nov 2022 | 244.80 | 249.80 | 236.80 | 238.00 | 233.74 | 676,440 |
| 15 Nov 2022 | 250.00 | 251.20 | 242.20 | 245.60 | 241.20 | 817,450 |
| 14 Nov 2022 | 252.80 | 253.40 | 245.60 | 249.40 | 244.93 | 1,125,121 |
| 11 Nov 2022 | 230.00 | 261.80 | 230.00 | 249.80 | 245.33 | 3,233,380 |
| 10 Nov 2022 | 210.20 | 229.00 | 210.20 | 229.00 | 224.90 | 2,262,137 |
| 09 Nov 2022 | 214.00 | 217.20 | 212.40 | 216.20 | 212.33 | 1,200,843 |
| 08 Nov 2022 | 206.80 | 214.40 | 206.80 | 214.00 | 210.17 | 653,984 |
| 07 Nov 2022 | 204.80 | 212.40 | 203.80 | 209.40 | 205.65 | 5,636,800 |
| 04 Nov 2022 | 199.40 | 206.80 | 197.50 | 206.20 | 202.51 | 1,177,308 |
| 03 Nov 2022 | 200.60 | 203.20 | 194.50 | 197.90 | 194.36 | 1,049,276 |
| 03 Nov 2022 | 12.1 Dividend | |||||
| 02 Nov 2022 | 216.20 | 218.80 | 213.20 | 213.40 | 197.69 | 4,077,492 |
| 01 Nov 2022 | 211.80 | 217.40 | 208.00 | 215.60 | 199.73 | 1,649,806 |
| 31 Oct 2022 | 206.40 | 207.80 | 199.57 | 206.40 | 191.21 | 1,071,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
