UK markets closed

Ashmore Group Plc (ASHM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
173.70+3.70 (+2.18%)
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024172.70174.30169.60173.70173.701,251,006
25 Jul 2024168.00170.00165.90170.00170.00671,449
24 Jul 2024166.60169.80166.60168.50168.50783,346
23 Jul 2024166.80170.80165.80169.80169.80953,787
22 Jul 2024175.00175.00166.70166.70166.701,199,306
19 Jul 2024176.30177.60170.10170.10170.10414,855
18 Jul 2024179.00179.00173.40177.80177.80789,156
17 Jul 2024176.50178.80172.40176.00176.00559,823
16 Jul 2024178.40178.40171.10175.90175.90470,808
15 Jul 2024180.10186.30172.20175.40175.40585,536
12 Jul 2024174.00181.00172.90180.00180.001,031,229
11 Jul 2024172.00181.40172.00180.10180.10603,307
10 Jul 2024170.10175.90170.10174.90174.90519,768
09 Jul 2024173.10175.60171.20172.30172.301,306,836
08 Jul 2024175.40179.40171.80174.40174.40686,783
05 Jul 2024171.40177.60171.40176.80176.801,024,063
04 Jul 2024172.80179.40170.00173.00173.00892,939
03 Jul 2024170.90173.90169.10173.90173.90515,568
02 Jul 2024169.00171.40169.00170.00170.00608,285
01 Jul 2024170.00173.10169.90171.20171.20643,861
28 Jun 2024170.00174.00169.00170.10170.10844,317
27 Jun 2024171.00173.80170.30172.50172.50367,628
26 Jun 2024177.00177.00172.90172.90172.90788,610
25 Jun 2024173.60178.10173.60175.40175.40371,602
24 Jun 2024171.80179.40171.80178.40178.40509,454
21 Jun 2024174.40178.12174.40176.20176.202,760,239
20 Jun 2024178.90181.80175.80177.40177.40444,291
19 Jun 2024178.30180.30176.10176.70176.70694,006
18 Jun 2024179.20181.30175.00179.60179.60659,501
17 Jun 2024173.00176.30172.00174.30174.30407,354
14 Jun 2024173.60173.90171.00171.90171.90687,506
13 Jun 2024180.80180.80173.00173.80173.80707,918
12 Jun 2024182.00184.80179.30180.30180.301,168,154
11 Jun 2024184.90185.80180.10180.10180.10416,907
10 Jun 2024184.20186.38182.00184.10184.10496,333
07 Jun 2024188.10188.10185.40186.60186.60540,885
06 Jun 2024191.20192.90186.20188.00188.00494,056
05 Jun 2024194.30196.40186.00189.60189.601,109,514
04 Jun 2024195.50200.40193.90194.30194.30531,489
03 Jun 2024196.90199.00195.60198.30198.30362,074
31 May 2024199.70199.70193.60195.00195.001,129,580
30 May 2024199.40200.20195.30195.30195.301,021,729
29 May 2024203.40203.40197.40198.40198.40474,711
28 May 2024204.40205.80198.10198.30198.30560,751
24 May 2024199.30205.60199.30205.40205.40785,597
23 May 2024204.20204.20199.70200.80200.801,269,567
22 May 2024199.50201.20198.40200.00200.00905,306
21 May 2024198.80203.20197.70199.70199.70470,661
20 May 2024201.00201.80195.40200.00200.00210,298
17 May 2024203.60203.60197.80200.20200.201,571,352
16 May 2024199.50201.40197.30199.70199.701,312,589
15 May 2024203.20204.80198.00200.20200.20294,506
14 May 2024196.20199.50195.80199.20199.20503,405
13 May 2024198.00202.40196.50196.60196.60572,905
10 May 2024196.30199.50195.10199.20199.20655,378
09 May 2024198.70199.10193.50196.30196.30412,439
08 May 2024195.60196.20191.10195.40195.40596,869
07 May 2024188.50197.60188.50194.80194.80696,816
03 May 2024190.20194.30190.20192.50192.50525,081
02 May 2024190.00193.50188.80190.20190.20950,479
01 May 2024188.60194.30188.60190.80190.80406,262
30 Apr 2024190.10193.70189.10193.40193.40714,751
29 Apr 2024186.30190.80182.50190.70190.70446,617
26 Apr 2024182.80187.60182.80186.10186.10399,002
25 Apr 2024182.50185.40180.90182.90182.90493,549
24 Apr 2024186.50188.00182.10183.40183.40686,514
23 Apr 2024185.30188.10184.70186.80186.80459,181
22 Apr 2024185.00186.90181.60183.00183.00438,743
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...