Ashmore Group plc ASHM
LSE · United Kingdom · Finance
GBp 213.00-4.00 (-1.84%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 213.00 | -1.84% | GBp 214.00 | GBp 217.20 | GBp 212.00 | 848.13K |
| 2026-09-30 | GBp 217.00 | +0.56% | GBp 220.40 | GBp 221.80 | GBp 215.80 | 1.32M |
| 2026-09-29 | GBp 215.80 | -0.37% | GBp 217.00 | GBp 220.00 | GBp 214.60 | 728.12K |
| 2026-09-28 | GBp 216.60 | +0.93% | GBp 214.20 | GBp 220.00 | GBp 214.20 | 639.14K |
| 2026-09-25 | GBp 214.60 | +1.32% | GBp 210.60 | GBp 215.80 | GBp 210.60 | 2.32M |
| 2026-09-24 | GBp 211.80 | -2.75% | GBp 215.00 | GBp 217.20 | GBp 211.80 | 1.22M |
| 2026-09-23 | GBp 217.80 | +0.28% | GBp 218.00 | GBp 221.60 | GBp 214.20 | 678.53K |
| 2026-09-22 | GBp 217.20 | -1.27% | GBp 220.60 | GBp 225.40 | GBp 216.80 | 4.09M |
| 2026-09-21 | GBp 220.00 | +2.14% | GBp 214.60 | GBp 222.20 | GBp 214.40 | 1.16M |
| 2026-09-18 | GBp 215.40 | +0.65% | GBp 212.40 | GBp 215.80 | GBp 212.40 | 2.18M |
| 2026-09-17 | GBp 214.00 | +1.42% | GBp 206.00 | GBp 215.80 | GBp 206.00 | 754.53K |
| 2026-09-16 | GBp 211.00 | +0.96% | GBp 202.20 | GBp 211.60 | GBp 202.20 | 1.09M |
| 2026-09-15 | GBp 209.00 | 0.00% | GBp 208.00 | GBp 209.00 | GBp 203.20 | 1.17M |
| 2026-09-14 | GBp 209.00 | -1.51% | GBp 212.40 | GBp 212.40 | GBp 207.00 | 622.07K |
| 2026-09-11 | GBp 212.20 | -1.21% | GBp 214.40 | GBp 215.20 | GBp 211.60 | 488.68K |
| 2026-09-10 | GBp 214.80 | +1.03% | GBp 214.20 | GBp 216.00 | GBp 211.60 | 462.25K |
| 2026-09-09 | GBp 212.60 | -1.67% | GBp 216.00 | GBp 220.00 | GBp 210.40 | 888.32K |
| 2026-09-08 | GBp 216.20 | -1.99% | GBp 216.00 | GBp 219.40 | GBp 210.80 | 1.82M |
| 2026-09-07 | GBp 220.60 | +1.01% | GBp 197.00 | GBp 222.20 | GBp 196.80 | 2.12M |
| 2026-09-04 | GBp 218.40 | +1.30% | GBp 218.00 | GBp 218.40 | GBp 212.60 | 2.15M |
| 2026-09-03 | GBp 215.60 | +0.75% | GBp 213.40 | GBp 216.60 | GBp 212.00 | 754.27K |
| 2026-09-02 | GBp 214.00 | -2.10% | GBp 213.20 | GBp 219.00 | GBp 213.20 | 646.93K |
| 2026-09-01 | GBp 218.60 | -2.58% | GBp 222.20 | GBp 224.80 | GBp 217.00 | 582.77K |
| 2026-08-28 | GBp 224.40 | -0.53% | GBp 232.60 | GBp 232.60 | GBp 223.20 | 1.69M |
| 2026-08-27 | GBp 225.60 | +1.08% | GBp 222.80 | GBp 225.60 | GBp 221.80 | 965.43K |
| 2026-08-26 | GBp 223.20 | -1.50% | GBp 233.60 | GBp 233.60 | GBp 221.60 | 1.26M |
| 2026-08-25 | GBp 226.60 | -0.35% | GBp 228.00 | GBp 231.60 | GBp 225.80 | 738.94K |
| 2026-08-24 | GBp 227.40 | +0.53% | GBp 227.00 | GBp 228.20 | GBp 225.40 | 346.89K |
| 2026-08-21 | GBp 226.20 | -0.18% | GBp 220.00 | GBp 228.00 | GBp 220.00 | 672.28K |
| 2026-08-20 | GBp 226.60 | +0.09% | GBp 226.40 | GBp 226.60 | GBp 223.20 | 446.01K |
| 2026-08-19 | GBp 226.40 | +1.62% | GBp 217.80 | GBp 227.40 | GBp 217.80 | 2.40M |
| 2026-08-18 | GBp 222.80 | -1.85% | GBp 224.20 | GBp 227.40 | GBp 220.60 | 1.59M |
| 2026-08-17 | GBp 227.00 | -0.44% | GBp 228.00 | GBp 230.00 | GBp 223.20 | 491.04K |
| 2026-08-14 | GBp 228.00 | +1.15% | GBp 220.00 | GBp 229.20 | GBp 220.00 | 794.76K |
| 2026-08-13 | GBp 225.40 | +0.71% | GBp 224.20 | GBp 227.40 | GBp 221.40 | 458.77K |
| 2026-08-12 | GBp 223.80 | -0.36% | GBp 228.00 | GBp 228.60 | GBp 220.80 | 499.63K |
| 2026-08-11 | GBp 224.60 | +0.36% | GBp 223.00 | GBp 227.20 | GBp 222.80 | 1.15M |
| 2026-08-10 | GBp 223.80 | -0.36% | GBp 226.00 | GBp 227.20 | GBp 222.20 | 1.18M |
| 2026-08-07 | GBp 224.60 | +2.28% | GBp 215.40 | GBp 225.52 | GBp 215.40 | 689.51K |
| 2026-08-06 | GBp 219.60 | +1.20% | GBp 220.00 | GBp 220.80 | GBp 214.20 | 553.52K |
| 2026-08-05 | GBp 217.00 | +1.59% | GBp 215.00 | GBp 218.40 | GBp 213.60 | 1.78M |
| 2026-08-04 | GBp 213.60 | +1.33% | GBp 210.40 | GBp 215.40 | GBp 210.00 | 761.77K |
| 2026-08-03 | GBp 210.80 | +2.13% | GBp 207.60 | GBp 211.40 | GBp 204.80 | 426.34K |
| 2026-07-31 | GBp 206.40 | -0.29% | GBp 209.20 | GBp 210.60 | GBp 206.40 | 616.13K |
| 2026-07-30 | GBp 207.00 | +0.98% | GBp 206.00 | GBp 210.00 | GBp 202.60 | 565.75K |
| 2026-07-29 | GBp 205.00 | -0.29% | GBp 207.40 | GBp 207.40 | GBp 202.40 | 920.46K |
| 2026-07-28 | GBp 205.60 | -0.48% | GBp 206.20 | GBp 208.00 | GBp 202.40 | 468.19K |
| 2026-07-27 | GBp 206.60 | +0.39% | GBp 210.40 | GBp 210.60 | GBp 206.60 | 394.03K |
| 2026-07-24 | GBp 205.80 | +1.08% | GBp 205.00 | GBp 207.40 | GBp 202.80 | 663.14K |
| 2026-07-23 | GBp 203.60 | -2.30% | GBp 203.60 | GBp 208.20 | GBp 203.00 | 540.61K |
| 2026-07-22 | GBp 208.40 | +0.58% | GBp 207.40 | GBp 209.80 | GBp 203.40 | 998.23K |
| 2026-07-21 | GBp 207.20 | -0.96% | GBp 209.40 | GBp 213.80 | GBp 205.60 | 506.34K |
| 2026-07-20 | GBp 209.20 | -0.38% | GBp 210.20 | GBp 213.20 | GBp 207.60 | 493.72K |
| 2026-07-17 | GBp 210.00 | -1.78% | GBp 208.00 | GBp 214.80 | GBp 208.00 | 958.88K |
| 2026-07-16 | GBp 213.80 | +0.94% | GBp 213.40 | GBp 215.40 | GBp 208.40 | 666.80K |
| 2026-07-15 | GBp 211.80 | -1.94% | GBp 212.00 | GBp 216.00 | GBp 209.80 | 1.02M |
| 2026-07-14 | GBp 216.00 | +0.37% | GBp 212.60 | GBp 216.00 | GBp 208.20 | 1.03M |
| 2026-07-13 | GBp 215.20 | +0.47% | GBp 213.80 | GBp 216.60 | GBp 210.40 | 579.49K |
| 2026-07-10 | GBp 214.20 | -0.19% | GBp 214.60 | GBp 216.00 | GBp 211.40 | 450.94K |
| 2026-07-09 | GBp 214.60 | +0.94% | GBp 213.80 | GBp 216.00 | GBp 210.40 | 498.25K |
| 2026-07-08 | GBp 212.60 | -1.12% | GBp 215.40 | GBp 216.20 | GBp 208.80 | 606.85K |
| 2026-07-07 | GBp 215.00 | -2.54% | GBp 218.60 | GBp 221.60 | GBp 213.80 | 452.47K |
| 2026-07-06 | GBp 220.60 | +1.01% | GBp 220.00 | GBp 225.00 | GBp 218.40 | 620.67K |
| 2026-07-03 | GBp 218.40 | +2.82% | GBp 213.00 | GBp 219.80 | GBp 212.20 | 766.39K |
| 2026-07-02 | GBp 212.40 | +1.05% | GBp 207.60 | GBp 212.60 | GBp 206.60 | 1.04M |
| 2026-07-01 | GBp 210.20 | +4.47% | GBp 199.70 | GBp 211.60 | GBp 199.70 | 1.08M |
| 2026-06-30 | GBp 201.20 | +2.50% | GBp 193.00 | GBp 203.60 | GBp 193.00 | 890.36K |
| 2026-06-29 | GBp 196.30 | +0.56% | GBp 199.90 | GBp 200.20 | GBp 195.50 | 817.90K |
| 2026-06-26 | GBp 195.20 | +0.46% | GBp 194.30 | GBp 199.60 | GBp 191.20 | 836.49K |
| 2026-06-25 | GBp 194.30 | -1.27% | GBp 196.90 | GBp 199.90 | GBp 194.30 | 862.25K |
| 2026-06-24 | GBp 196.80 | +0.15% | GBp 196.20 | GBp 198.00 | GBp 195.00 | 1.03M |
| 2026-06-23 | GBp 196.50 | -0.61% | GBp 196.00 | GBp 198.60 | GBp 193.00 | 705.09K |
| 2026-06-22 | GBp 197.70 | +0.05% | GBp 199.00 | GBp 203.40 | GBp 196.80 | 663.12K |
| 2026-06-19 | GBp 197.60 | -1.89% | GBp 205.00 | GBp 205.00 | GBp 196.20 | 1.45M |
| 2026-06-18 | GBp 201.40 | -0.40% | GBp 205.40 | GBp 205.40 | GBp 200.40 | 725.27K |
| 2026-06-17 | GBp 202.20 | -0.20% | GBp 206.60 | GBp 206.60 | GBp 198.50 | 726.75K |
| 2026-06-16 | GBp 202.60 | -0.78% | GBp 198.00 | GBp 205.20 | GBp 198.00 | 895.74K |
| 2026-06-15 | GBp 204.20 | +1.09% | GBp 207.60 | GBp 208.60 | GBp 202.80 | 922.89K |
| 2026-06-12 | GBp 202.00 | +2.49% | GBp 201.40 | GBp 203.40 | GBp 197.50 | 981.80K |
| 2026-06-11 | GBp 197.10 | -0.20% | GBp 198.10 | GBp 198.90 | GBp 194.80 | 577.23K |
| 2026-06-10 | GBp 197.50 | -1.15% | GBp 201.20 | GBp 201.40 | GBp 195.60 | 922.24K |
| 2026-06-09 | GBp 199.80 | -0.40% | GBp 200.60 | GBp 205.60 | GBp 199.80 | 1.20M |
| 2026-06-08 | GBp 200.60 | -0.40% | GBp 200.00 | GBp 202.40 | GBp 198.30 | 734.41K |
| 2026-06-05 | GBp 201.40 | -0.49% | GBp 208.60 | GBp 208.60 | GBp 200.40 | 981.15K |
| 2026-06-04 | GBp 202.40 | -0.30% | GBp 202.60 | GBp 206.60 | GBp 200.60 | 2.07M |
| 2026-06-03 | GBp 203.00 | -2.31% | GBp 206.60 | GBp 211.00 | GBp 200.40 | 903.42K |
| 2026-06-02 | GBp 207.80 | +0.68% | GBp 208.00 | GBp 211.00 | GBp 204.00 | 1.07M |
| 2026-06-01 | GBp 206.40 | -0.77% | GBp 206.20 | GBp 208.00 | GBp 202.20 | 801.65K |
| 2026-05-29 | GBp 208.00 | 0.00% | GBp 208.80 | GBp 210.80 | GBp 205.77 | 1.52M |
| 2026-05-28 | GBp 208.00 | -1.89% | GBp 215.00 | GBp 215.00 | GBp 206.20 | 532.79K |