Ashmore Group plc ASHM
LSE · Birleşik Krallık · Finans
GBp 213,00-4,00 (-%1,84)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |