Ashmore Group (ASHM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ashmore Group

Date Open High Low Close* Volume
13/11/2026 210.60p 210.80p 206.60p 206.60p 999582
12/11/2026 215.20p 217.00p 208.80p 210.80p 536648
11/11/2026 212.40p 215.80p 211.00p 213.20p 658598
10/11/2026 212.00p 214.20p 205.60p 211.80p 989024
09/11/2026 207.20p 209.80p 205.80p 209.00p 1626807
06/11/2026 210.00p 210.00p 204.00p 206.40p 1023394
05/11/2026 220.00p 220.80p 206.00p 208.80p 2430489
04/11/2026 232.00p 232.00p 226.00p 229.20p 2730904
03/11/2026 225.00p 231.60p 223.60p 227.80p 2860806
02/11/2026 226.20p 231.01p 222.40p 228.20p 4537576
30/10/2026 228.00p 228.00p 221.80p 224.40p 3206673
29/10/2026 218.80p 225.57p 218.80p 225.20p 2248328
28/10/2026 221.60p 225.60p 220.40p 222.00p 1615431
27/10/2026 220.00p 222.80p 216.60p 222.80p 2462271
26/10/2026 216.00p 224.40p 215.60p 219.80p 2601683
23/10/2026 229.80p 229.80p 218.80p 221.60p 892119
22/10/2026 229.80p 229.80p 222.20p 225.60p 2330580
21/10/2026 220.40p 227.60p 220.40p 227.40p 897125
20/10/2026 224.00p 227.60p 219.00p 224.00p 1491599
19/10/2026 225.00p 228.00p 220.60p 222.40p 675669
16/10/2026 229.00p 229.00p 222.60p 225.20p 898908
15/10/2026 220.40p 229.40p 220.40p 223.40p 929232
14/10/2026 227.20p 234.20p 219.89p 224.20p 1585800
13/10/2026 225.40p 228.60p 223.70p 225.80p 919899
12/10/2026 220.20p 225.80p 216.60p 225.80p 1060153
09/10/2026 223.00p 223.00p 216.80p 220.20p 562106
08/10/2026 220.00p 220.40p 216.40p 216.80p 762781
07/10/2026 220.00p 224.00p 214.60p 221.80p 1196869
06/10/2026 215.00p 219.80p 213.80p 216.60p 660335
05/10/2026 214.60p 219.40p 212.40p 214.00p 534624
02/10/2026 212.60p 219.00p 211.60p 217.60p 784266
01/10/2026 214.00p 217.20p 212.00p 213.00p 848131
30/09/2026 220.40p 221.80p 215.80p 217.00p 1263620
29/09/2026 217.00p 220.00p 214.60p 215.80p 703098
28/09/2026 214.20p 220.00p 214.20p 216.60p 639140
25/09/2026 210.60p 215.80p 210.60p 214.60p 618531
24/09/2026 215.00p 217.20p 211.80p 211.80p 1217611
23/09/2026 218.00p 221.60p 214.20p 217.80p 678488
22/09/2026 220.60p 225.40p 216.80p 217.20p 2627918
21/09/2026 214.60p 222.20p 214.40p 220.00p 1160234
18/09/2026 212.40p 215.80p 212.40p 215.40p 2070678
17/09/2026 206.00p 215.80p 206.00p 214.00p 736963
16/09/2026 202.20p 211.60p 202.20p 211.00p 1083420
15/09/2026 208.00p 209.00p 203.20p 209.00p 968889
14/09/2026 212.40p 212.40p 207.00p 209.00p 606594
11/09/2026 214.40p 215.20p 211.60p 212.20p 485653
10/09/2026 214.20p 216.00p 211.60p 214.80p 462238
09/09/2026 216.00p 220.00p 210.40p 212.60p 882715
08/09/2026 216.00p 219.40p 210.80p 216.20p 1824381
07/09/2026 197.00p 222.20p 196.80p 220.60p 2118155
04/09/2026 218.00p 218.40p 212.60p 218.40p 615007
03/09/2026 213.40p 216.60p 212.00p 215.60p 754234
02/09/2026 213.20p 219.00p 213.20p 214.00p 646901
01/09/2026 222.20p 224.80p 217.00p 218.60p 582691
28/08/2026 232.60p 232.60p 223.20p 224.40p 1688871
27/08/2026 222.80p 225.60p 221.80p 225.60p 716609
26/08/2026 233.60p 233.60p 221.60p 223.20p 1263543
25/08/2026 228.00p 231.60p 225.80p 226.60p 738907
24/08/2026 227.00p 228.20p 225.40p 227.40p 346866
21/08/2026 220.00p 228.00p 220.00p 226.20p 672253
20/08/2026 226.40p 226.60p 223.20p 226.60p 445785
19/08/2026 217.80p 227.40p 217.80p 226.40p 1290231
18/08/2026 224.20p 227.40p 220.60p 222.80p 1579809
14/08/2026 220.00p 229.20p 220.00p 228.00p 789904
13/08/2026 224.20p 227.40p 221.40p 225.40p 456326
12/08/2026 228.00p 228.60p 220.80p 223.80p 498489
11/08/2026 223.00p 227.20p 222.80p 224.60p 1148022
10/08/2026 226.00p 227.20p 222.20p 223.80p 1181022
07/08/2026 215.40p 225.52p 215.40p 224.60p 689088
06/08/2026 220.00p 220.80p 214.20p 219.60p 547583
05/08/2026 215.00p 218.40p 213.60p 217.00p 680245
04/08/2026 210.40p 215.40p 210.00p 213.60p 752475
03/08/2026 207.60p 211.40p 204.80p 210.80p 414663
31/07/2026 209.20p 210.60p 206.40p 206.40p 531569
30/07/2026 206.00p 210.00p 202.60p 207.00p 561272
29/07/2026 207.40p 207.40p 202.40p 205.00p 577115
28/07/2026 206.20p 208.00p 202.40p 205.60p 468175
27/07/2026 210.40p 210.60p 206.60p 206.60p 394032
24/07/2026 205.00p 207.40p 202.80p 205.80p 654069
23/07/2026 203.60p 208.20p 203.00p 203.60p 535848
22/07/2026 207.40p 209.80p 203.40p 208.40p 992865
21/07/2026 209.40p 213.80p 205.60p 207.20p 476039
20/07/2026 210.20p 213.20p 207.60p 209.20p 493715
17/07/2026 208.00p 214.80p 208.00p 210.00p 954004
16/07/2026 213.40p 215.40p 208.40p 213.80p 659140
15/07/2026 212.00p 216.00p 209.80p 211.80p 1023621
14/07/2026 212.60p 216.00p 208.20p 216.00p 1025649
13/07/2026 213.80p 216.60p 210.40p 215.20p 543027
10/07/2026 214.60p 216.00p 211.40p 214.20p 445163
09/07/2026 213.80p 216.00p 210.40p 214.60p 493024
08/07/2026 215.40p 216.20p 208.80p 212.60p 599998
07/07/2026 218.60p 221.60p 213.80p 215.00p 446795
06/07/2026 220.00p 225.00p 218.40p 220.60p 619765
03/07/2026 213.00p 219.80p 212.20p 218.40p 763316
02/07/2026 207.60p 212.60p 206.60p 212.40p 1041440
01/07/2026 199.70p 211.60p 199.70p 210.20p 1080022
30/06/2026 193.00p 203.60p 193.00p 201.20p 890326
29/06/2026 199.90p 200.20p 195.50p 196.30p 817873
26/06/2026 194.30p 199.60p 191.20p 195.20p 827379
25/06/2026 196.90p 199.90p 194.30p 194.30p 861767
24/06/2026 196.20p 198.00p 195.00p 196.80p 1021636
23/06/2026 196.00p 198.60p 193.00p 196.50p 705086
22/06/2026 199.00p 203.40p 196.80p 197.70p 663111
19/06/2026 205.00p 205.00p 196.20p 197.60p 1345889
18/06/2026 205.40p 205.40p 200.40p 201.40p 719225
17/06/2026 206.60p 206.60p 198.50p 202.20p 726754
16/06/2026 198.00p 205.20p 198.00p 202.60p 895621
15/06/2026 207.60p 208.60p 202.80p 204.20p 922796
12/06/2026 201.40p 203.40p 197.50p 202.00p 974749
11/06/2026 198.10p 198.90p 194.80p 197.10p 575579
10/06/2026 201.20p 201.40p 195.60p 197.50p 920117
09/06/2026 200.60p 205.60p 199.80p 199.80p 1185118
08/06/2026 200.00p 202.40p 198.30p 200.60p 724047
05/06/2026 208.60p 208.60p 200.40p 201.40p 981049
04/06/2026 202.60p 206.60p 200.60p 202.40p 2063672
03/06/2026 206.60p 211.00p 200.40p 203.00p 903320
02/06/2026 208.00p 211.00p 204.00p 207.80p 1069774
01/06/2026 206.20p 208.00p 202.20p 206.40p 801586
29/05/2026 208.80p 210.80p 205.77p 208.00p 1514207
28/05/2026 215.00p 215.00p 206.20p 208.00p 526183
27/05/2026 210.60p 216.00p 210.40p 212.00p 1270835
26/05/2026 215.00p 217.80p 212.00p 214.00p 928460
22/05/2026 212.60p 214.60p 210.80p 214.40p 739145
21/05/2026 204.20p 212.60p 204.20p 212.60p 1047638
20/05/2026 206.00p 211.40p 204.60p 209.00p 934279
19/05/2026 214.00p 214.00p 204.67p 205.40p 963690
18/05/2026 216.00p 216.00p 209.00p 210.00p 792208
15/05/2026 218.40p 220.80p 215.60p 217.60p 514889
14/05/2026 220.00p 221.08p 216.80p 220.80p 410466
13/05/2026 214.80p 217.20p 211.60p 216.20p 805897
12/05/2026 218.80p 219.80p 212.75p 214.20p 446445
11/05/2026 217.40p 221.00p 216.20p 220.60p 591410
08/05/2026 216.80p 219.60p 213.40p 217.40p 567196
07/05/2026 214.20p 217.00p 212.80p 213.80p 695111
06/05/2026 211.80p 216.80p 209.00p 214.20p 731651
05/05/2026 207.00p 209.96p 205.80p 208.20p 952908
01/05/2026 205.00p 208.82p 205.00p 208.80p 569553
30/04/2026 208.40p 208.40p 201.00p 207.60p 556886
29/04/2026 206.20p 207.80p 202.80p 203.80p 884417
28/04/2026 210.60p 210.80p 205.60p 206.40p 1341891
27/04/2026 210.00p 213.40p 209.60p 209.60p 742972
24/04/2026 214.60p 217.00p 211.40p 212.00p 2495032
23/04/2026 216.00p 217.60p 214.20p 215.60p 521424
22/04/2026 215.60p 220.00p 214.80p 217.20p 2309308
21/04/2026 215.00p 221.00p 214.40p 215.40p 846837
20/04/2026 213.40p 216.80p 213.20p 215.20p 1081099
17/04/2026 210.80p 220.20p 209.00p 217.20p 1915611
16/04/2026 213.00p 218.80p 206.80p 211.40p 5356394
15/04/2026 220.00p 222.80p 219.20p 222.00p 991722
14/04/2026 222.00p 223.60p 219.80p 220.60p 3842593
13/04/2026 215.80p 221.00p 214.80p 221.00p 1794161
10/04/2026 212.00p 221.00p 211.60p 218.60p 1601854
09/04/2026 217.00p 217.40p 211.77p 215.60p 842774
08/04/2026 219.60p 224.00p 213.80p 216.40p 2108975
07/04/2026 216.60p 217.40p 203.40p 205.00p 1575766
02/04/2026 220.00p 220.12p 211.20p 215.60p 1890261
01/04/2026 218.80p 223.80p 218.40p 223.80p 1987905
31/03/2026 205.20p 213.20p 202.40p 211.40p 1558632
30/03/2026 201.00p 202.60p 196.65p 198.10p 906539
27/03/2026 205.60p 206.40p 200.00p 201.40p 1011508
26/03/2026 205.80p 206.00p 201.60p 204.60p 2379760
25/03/2026 204.00p 211.00p 203.80p 210.00p 935287
24/03/2026 204.80p 205.40p 200.00p 204.00p 719910
23/03/2026 202.00p 206.00p 193.00p 204.00p 2306218
20/03/2026 209.00p 209.00p 200.40p 201.40p 5138528
19/03/2026 211.00p 211.20p 203.80p 203.80p 1425274
18/03/2026 214.00p 218.00p 212.40p 212.40p 873662
17/03/2026 209.40p 214.80p 207.40p 211.60p 1751361
16/03/2026 212.20p 214.20p 204.86p 211.00p 1695335
13/03/2026 215.60p 215.95p 210.60p 213.00p 2173913
12/03/2026 221.80p 224.80p 215.20p 215.20p 1202835
11/03/2026 221.00p 225.00p 218.60p 222.00p 917003
10/03/2026 217.40p 225.00p 217.00p 224.00p 2253311
09/03/2026 217.20p 218.36p 210.40p 214.00p 3049661
06/03/2026 227.00p 228.00p 219.60p 221.80p 1027725
05/03/2026 225.40p 228.20p 222.20p 225.80p 1790491
04/03/2026 220.40p 226.20p 217.20p 224.20p 2207862
03/03/2026 232.40p 234.60p 221.20p 221.20p 1234543
02/03/2026 232.60p 235.60p 227.80p 234.00p 2443406
27/02/2026 240.00p 241.20p 237.20p 238.00p 1337782
26/02/2026 239.80p 242.80p 235.20p 240.00p 1260430
25/02/2026 246.00p 249.00p 239.60p 243.80p 1899660
24/02/2026 249.40p 256.28p 244.00p 245.60p 2309135
23/02/2026 245.00p 245.00p 238.80p 238.80p 891671
20/02/2026 243.80p 246.20p 240.20p 245.00p 869888
19/02/2026 245.00p 248.40p 240.60p 240.80p 865859
18/02/2026 244.80p 249.80p 241.60p 244.00p 904973
17/02/2026 241.80p 245.70p 239.40p 242.20p 998965
16/02/2026 248.40p 251.17p 238.20p 241.40p 1202218
13/02/2026 255.40p 259.60p 245.00p 248.00p 3063609
12/02/2026 261.00p 276.54p 254.20p 256.00p 4942792
11/02/2026 267.00p 269.00p 251.60p 261.00p 18727166
10/02/2026 260.60p 268.40p 260.40p 266.80p 3501561
09/02/2026 253.00p 261.45p 252.20p 260.00p 1515682
06/02/2026 247.40p 252.80p 246.20p 252.60p 996516
05/02/2026 245.40p 248.40p 245.40p 247.40p 2489498
04/02/2026 245.00p 247.00p 240.09p 246.60p 1606976
03/02/2026 241.60p 245.00p 239.60p 241.40p 698233
02/02/2026 234.00p 241.40p 232.20p 241.40p 1155640
30/01/2026 240.00p 242.40p 236.00p 236.60p 975499

*Close Price adjusted for both dividends and splits