Ashmore Group (ASHM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
09/02/2024 232.20p 233.80p 227.60p 229.60p 381282
08/02/2024 215.60p 232.40p 213.60p 232.40p 934543
07/02/2024 212.00p 213.40p 202.80p 211.40p 324041
06/02/2024 213.00p 213.00p 206.40p 210.60p 1412571
05/02/2024 209.40p 213.80p 209.00p 209.80p 207479
02/02/2024 213.60p 213.60p 208.60p 209.40p 157239
01/02/2024 215.00p 216.60p 208.40p 209.40p 305117
31/01/2024 217.80p 217.80p 210.60p 212.20p 2020708
30/01/2024 216.00p 216.00p 210.40p 213.00p 234704
29/01/2024 219.80p 219.80p 210.20p 211.20p 377630
26/01/2024 213.80p 216.00p 210.60p 215.80p 413982
25/01/2024 218.40p 218.40p 210.20p 213.20p 408341
24/01/2024 218.20p 218.20p 212.20p 213.80p 232643
23/01/2024 218.20p 218.20p 212.60p 213.00p 539421
22/01/2024 220.60p 220.60p 215.80p 218.20p 216064
19/01/2024 222.20p 225.20p 214.20p 215.20p 443141
18/01/2024 225.00p 225.20p 221.60p 222.00p 885457
17/01/2024 226.40p 226.40p 218.60p 223.60p 546166
16/01/2024 224.00p 225.60p 219.10p 224.80p 362845
15/01/2024 222.40p 225.50p 217.80p 222.60p 669879
12/01/2024 220.00p 224.20p 218.20p 223.80p 382173
11/01/2024 219.80p 219.80p 215.00p 215.60p 677320
10/01/2024 210.00p 216.00p 210.00p 216.00p 750743
09/01/2024 219.60p 221.20p 212.80p 213.60p 2157855
08/01/2024 207.60p 212.40p 207.40p 212.40p 361437
05/01/2024 210.00p 212.80p 205.20p 209.20p 577359
04/01/2024 208.00p 213.80p 205.60p 213.00p 1326736
03/01/2024 220.00p 222.60p 206.80p 208.20p 2736726
02/01/2024 218.00p 227.20p 218.00p 225.00p 843802
29/12/2023 223.00p 224.20p 221.20p 222.80p 139645
28/12/2023 222.00p 227.40p 221.20p 223.20p 345881
27/12/2023 215.00p 223.00p 214.60p 222.60p 478651
22/12/2023 216.40p 219.20p 213.40p 219.20p 218736
21/12/2023 219.60p 220.00p 217.26p 217.60p 310412
20/12/2023 216.60p 220.60p 213.40p 220.60p 1945326
19/12/2023 215.00p 215.80p 209.80p 214.40p 269680
18/12/2023 211.80p 215.80p 209.20p 211.80p 474832
15/12/2023 214.80p 214.80p 210.00p 212.80p 2568352
14/12/2023 201.20p 211.00p 201.00p 211.00p 1709001
13/12/2023 194.00p 197.40p 194.00p 196.70p 818819
12/12/2023 196.10p 199.50p 193.70p 195.50p 536917
11/12/2023 196.10p 199.00p 194.20p 197.00p 646792
08/12/2023 196.00p 199.00p 194.90p 196.60p 700960
07/12/2023 195.00p 198.10p 192.40p 195.90p 710120
06/12/2023 191.80p 198.30p 187.20p 197.10p 1565588
05/12/2023 179.00p 188.20p 179.00p 188.00p 842652
04/12/2023 175.20p 185.40p 175.20p 183.00p 708684
01/12/2023 178.60p 180.40p 176.00p 178.90p 273426
30/11/2023 178.00p 179.80p 176.00p 177.20p 1337380
29/11/2023 173.10p 179.50p 171.70p 178.10p 554847
28/11/2023 177.40p 177.70p 169.70p 174.60p 598094
27/11/2023 174.00p 178.60p 170.90p 172.20p 404478
24/11/2023 173.60p 176.80p 173.10p 173.50p 334136
23/11/2023 171.90p 178.90p 171.90p 173.90p 270885
22/11/2023 176.10p 177.40p 170.30p 175.50p 490075
21/11/2023 180.00p 180.00p 172.90p 173.60p 377748
20/11/2023 179.00p 182.40p 175.60p 178.30p 388971
17/11/2023 172.00p 178.80p 171.30p 178.10p 380910
16/11/2023 176.70p 179.60p 172.90p 173.10p 306110
15/11/2023 179.70p 186.70p 178.10p 178.50p 980787
14/11/2023 168.30p 178.90p 165.10p 178.90p 547305
13/11/2023 170.90p 170.90p 166.10p 169.10p 267467
10/11/2023 169.50p 170.90p 167.30p 168.40p 373942
09/11/2023 169.60p 172.00p 167.85p 170.70p 259602
08/11/2023 169.80p 169.80p 165.60p 167.70p 684929
07/11/2023 167.00p 167.90p 164.64p 166.80p 494318
06/11/2023 178.00p 178.50p 166.40p 166.40p 888389
03/11/2023 171.40p 177.50p 167.30p 177.20p 1164366
02/11/2023 158.00p 168.10p 156.20p 168.10p 1156795
01/11/2023 174.00p 174.00p 166.20p 169.90p 921130
31/10/2023 175.50p 175.50p 168.60p 169.50p 533700
30/10/2023 169.90p 173.30p 167.40p 171.00p 768879
27/10/2023 163.20p 169.50p 163.20p 167.70p 706692
26/10/2023 170.00p 170.00p 165.00p 166.50p 1154343
25/10/2023 166.00p 169.40p 162.90p 166.30p 1123004
24/10/2023 170.00p 170.00p 165.10p 166.80p 494170
23/10/2023 166.00p 168.70p 164.90p 167.50p 414749
20/10/2023 169.00p 172.10p 166.35p 167.00p 641958
19/10/2023 168.00p 171.60p 168.00p 168.60p 596525
18/10/2023 170.10p 172.55p 169.00p 169.70p 710256
17/10/2023 172.30p 178.10p 170.50p 171.60p 619388
16/10/2023 170.00p 174.30p 169.24p 174.20p 527663
13/10/2023 184.00p 185.70p 170.00p 170.20p 1678040
12/10/2023 185.40p 189.00p 184.00p 184.60p 726555
11/10/2023 185.40p 190.50p 183.20p 187.20p 1211707
10/10/2023 180.00p 187.90p 180.00p 187.00p 472334
09/10/2023 186.20p 186.30p 180.20p 182.90p 703609
06/10/2023 185.00p 188.20p 185.00p 186.20p 2269094
05/10/2023 187.80p 188.00p 185.95p 186.40p 235372
04/10/2023 184.20p 188.80p 184.20p 185.60p 331121
03/10/2023 184.00p 189.40p 184.00p 187.90p 566488
02/10/2023 187.60p 191.20p 186.70p 188.40p 684980
29/09/2023 186.00p 189.90p 186.00p 187.80p 597232
28/09/2023 188.00p 188.20p 184.20p 186.90p 564217
27/09/2023 191.20p 191.20p 185.90p 186.00p 446943
26/09/2023 190.00p 194.80p 190.00p 190.60p 414813
25/09/2023 193.00p 196.40p 191.20p 193.30p 420948
22/09/2023 194.00p 199.70p 194.00p 194.60p 773014
21/09/2023 197.00p 198.05p 191.60p 194.50p 391656
20/09/2023 196.00p 198.20p 193.60p 194.00p 388922
19/09/2023 190.70p 194.70p 189.60p 194.20p 523386
18/09/2023 192.50p 194.30p 192.00p 192.00p 318759
15/09/2023 192.40p 196.00p 190.38p 192.50p 2972461
14/09/2023 186.80p 194.60p 186.80p 194.60p 690303
13/09/2023 191.00p 192.90p 190.10p 191.40p 629852
12/09/2023 190.60p 191.20p 188.90p 191.20p 647211
11/09/2023 184.40p 192.00p 184.40p 189.50p 289186
08/09/2023 191.40p 193.00p 187.50p 188.50p 618379
07/09/2023 192.10p 194.70p 187.84p 192.00p 967890
06/09/2023 185.60p 200.80p 184.00p 194.70p 570013
05/09/2023 189.10p 193.00p 188.90p 192.30p 371471
04/09/2023 194.50p 195.40p 187.70p 190.80p 565507
01/09/2023 194.80p 198.35p 194.00p 194.10p 326518
31/08/2023 197.60p 201.60p 194.00p 194.00p 759084
30/08/2023 192.40p 199.00p 192.40p 197.00p 364445
29/08/2023 192.00p 198.10p 190.80p 196.90p 381841
25/08/2023 194.30p 194.30p 190.10p 190.90p 182696
24/08/2023 194.60p 195.80p 191.30p 192.00p 356062
23/08/2023 194.00p 194.70p 192.10p 192.60p 254033
22/08/2023 189.00p 193.00p 189.00p 191.70p 206506
21/08/2023 190.80p 191.70p 189.40p 189.50p 306006
18/08/2023 190.20p 192.60p 188.90p 190.50p 370841
17/08/2023 192.00p 195.30p 190.90p 191.00p 310943
16/08/2023 193.90p 197.00p 193.20p 193.90p 271652
15/08/2023 196.70p 198.00p 193.00p 194.20p 186335
14/08/2023 205.40p 205.40p 197.30p 197.50p 349655
11/08/2023 203.80p 205.00p 199.30p 199.30p 357667
10/08/2023 199.50p 204.80p 199.20p 203.60p 680631
09/08/2023 202.60p 202.60p 196.80p 198.10p 461752
08/08/2023 203.20p 203.20p 197.10p 197.10p 470463
07/08/2023 203.60p 204.80p 198.00p 199.00p 322031
04/08/2023 203.40p 203.40p 198.00p 200.20p 2933712
03/08/2023 196.50p 200.40p 195.83p 199.00p 321281
02/08/2023 203.40p 205.60p 196.00p 196.90p 852572
01/08/2023 206.80p 209.20p 202.80p 203.40p 321122
31/07/2023 210.40p 211.20p 206.40p 206.40p 746019
28/07/2023 205.80p 207.80p 204.60p 207.20p 544262
27/07/2023 206.80p 208.20p 205.00p 207.40p 488385
26/07/2023 206.60p 210.60p 203.40p 206.60p 468177
25/07/2023 202.40p 205.88p 201.00p 202.00p 711678
24/07/2023 202.60p 206.80p 202.60p 203.00p 305114
21/07/2023 212.60p 212.60p 206.20p 206.20p 330565
20/07/2023 205.80p 213.60p 205.80p 209.00p 384669
19/07/2023 207.20p 219.00p 205.80p 212.00p 1344670
18/07/2023 199.00p 203.20p 197.95p 203.20p 844767
17/07/2023 200.20p 201.20p 196.00p 200.20p 835350
14/07/2023 207.80p 207.80p 198.80p 198.80p 1650110
13/07/2023 220.00p 220.20p 216.36p 216.80p 304587
12/07/2023 209.80p 220.00p 206.40p 218.60p 453643
11/07/2023 216.20p 216.20p 209.80p 210.80p 278066
10/07/2023 204.40p 212.40p 204.40p 211.60p 558092
07/07/2023 201.80p 209.80p 201.80p 207.40p 370690
06/07/2023 208.40p 210.00p 207.80p 207.80p 1529730
05/07/2023 209.60p 213.20p 208.00p 211.00p 1109353
04/07/2023 209.40p 213.60p 209.40p 211.60p 250128
03/07/2023 208.00p 213.20p 208.00p 212.80p 270605
30/06/2023 203.00p 209.00p 203.00p 208.00p 348702
29/06/2023 206.00p 210.60p 205.40p 205.40p 690789
28/06/2023 195.90p 211.60p 195.90p 209.20p 1049569
27/06/2023 200.00p 201.80p 197.30p 201.80p 548893
26/06/2023 188.30p 199.00p 188.30p 199.00p 1405938
23/06/2023 194.70p 196.80p 192.60p 194.40p 733401
22/06/2023 198.80p 201.80p 193.60p 194.80p 983890
21/06/2023 209.00p 209.00p 198.70p 199.70p 1279564
20/06/2023 207.60p 209.00p 199.80p 204.00p 1720174
19/06/2023 221.80p 221.80p 209.20p 209.20p 1420222
16/06/2023 225.60p 226.60p 216.00p 216.00p 1781921
15/06/2023 229.40p 232.80p 224.40p 224.40p 446578
14/06/2023 225.00p 229.20p 225.00p 227.80p 686256
13/06/2023 226.00p 229.54p 225.80p 227.80p 620472
12/06/2023 234.40p 234.40p 228.80p 229.20p 250454
09/06/2023 224.20p 229.40p 224.20p 228.60p 279470
08/06/2023 236.40p 236.40p 228.80p 229.60p 346199
07/06/2023 239.80p 239.80p 230.00p 230.00p 353330
06/06/2023 228.20p 234.60p 225.20p 233.80p 210479
05/06/2023 235.80p 235.80p 230.40p 231.20p 295036
02/06/2023 233.20p 233.80p 229.20p 231.00p 1721812
01/06/2023 226.00p 228.80p 225.30p 228.00p 250067
31/05/2023 233.00p 233.00p 224.00p 224.60p 1179395
30/05/2023 228.20p 230.51p 224.80p 227.40p 320663
26/05/2023 224.20p 230.40p 224.00p 228.00p 325517
25/05/2023 231.80p 233.20p 224.20p 226.80p 717208
24/05/2023 235.40p 235.60p 231.80p 232.60p 642343
23/05/2023 239.00p 240.40p 236.00p 236.60p 636129
22/05/2023 235.80p 241.00p 235.40p 238.60p 770833
19/05/2023 238.80p 238.80p 232.20p 234.00p 981539
18/05/2023 234.00p 236.00p 231.20p 233.00p 1137162
17/05/2023 236.00p 238.18p 229.60p 232.40p 457342
16/05/2023 231.20p 237.20p 231.20p 233.80p 698930
15/05/2023 237.00p 239.60p 233.40p 234.40p 229188
12/05/2023 239.40p 239.40p 236.20p 236.80p 370186
11/05/2023 233.00p 238.60p 231.40p 235.80p 255328
10/05/2023 237.20p 240.20p 236.00p 237.60p 467232
09/05/2023 245.00p 245.80p 237.20p 238.00p 1013647
05/05/2023 246.60p 246.60p 240.60p 243.80p 369813
04/05/2023 245.60p 245.60p 237.14p 239.20p 562512
03/05/2023 249.60p 249.60p 239.20p 239.60p 692789
02/05/2023 242.00p 245.40p 242.00p 244.00p 782827
28/04/2023 243.80p 244.00p 239.20p 243.20p 453481
27/04/2023 232.80p 240.40p 232.80p 239.00p 377485

*Close Price adjusted for both dividends and splits