Ashmore Group (ASHM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/09/2021 373.20p 373.20p 345.40p 347.60p 1404133
17/09/2021 377.80p 377.80p 364.00p 365.00p 1523395
16/09/2021 371.00p 372.60p 365.60p 370.20p 981293
15/09/2021 371.60p 371.60p 362.60p 365.60p 669890
14/09/2021 371.00p 371.00p 365.00p 368.40p 822346
13/09/2021 369.00p 370.00p 363.20p 368.80p 391972
10/09/2021 369.40p 371.80p 360.80p 362.00p 503028
09/09/2021 370.00p 370.80p 364.60p 368.80p 775181
08/09/2021 373.40p 375.40p 370.20p 372.40p 674885
07/09/2021 378.40p 384.20p 375.40p 376.20p 660676
06/09/2021 378.20p 386.60p 375.40p 379.40p 1167473
03/09/2021 392.00p 393.00p 371.51p 378.80p 2347958
02/09/2021 378.40p 394.80p 378.40p 394.80p 1035588
01/09/2021 400.40p 405.60p 385.20p 386.00p 1283535
31/08/2021 398.40p 400.20p 395.80p 399.20p 795086
27/08/2021 398.40p 398.40p 393.00p 396.00p 407358
26/08/2021 392.80p 401.40p 390.40p 397.80p 798588
25/08/2021 383.00p 398.91p 383.00p 395.20p 923699
24/08/2021 390.00p 390.00p 380.01p 385.60p 545243
23/08/2021 384.60p 384.60p 378.00p 381.40p 532462
20/08/2021 366.40p 375.80p 364.40p 375.80p 778571
19/08/2021 372.40p 376.00p 368.00p 368.00p 855425
18/08/2021 380.60p 382.20p 375.80p 378.40p 642408
17/08/2021 388.20p 388.20p 377.40p 381.20p 553802
16/08/2021 391.40p 391.40p 379.20p 379.20p 523222
13/08/2021 391.00p 396.80p 390.80p 391.20p 532317
12/08/2021 395.20p 399.40p 391.80p 391.80p 531225
11/08/2021 389.60p 396.60p 389.60p 396.60p 643832
10/08/2021 380.60p 393.40p 380.60p 390.40p 811560
09/08/2021 391.20p 391.80p 387.00p 390.80p 852244
06/08/2021 392.00p 393.72p 377.00p 391.00p 1045466
05/08/2021 393.60p 398.00p 393.00p 395.00p 552326
04/08/2021 395.00p 395.00p 388.40p 393.40p 629178
03/08/2021 384.20p 388.80p 381.20p 386.60p 449735
02/08/2021 381.20p 390.40p 381.20p 383.80p 521919
30/07/2021 372.80p 381.60p 372.80p 380.20p 890000
29/07/2021 384.80p 385.00p 380.60p 382.40p 463999
28/07/2021 373.60p 384.00p 373.60p 380.60p 509920
27/07/2021 373.40p 382.20p 373.40p 381.00p 2037616
26/07/2021 389.20p 389.20p 377.80p 381.00p 744345
23/07/2021 379.80p 383.00p 378.00p 381.00p 855722
22/07/2021 387.60p 387.60p 375.80p 377.00p 2424302
21/07/2021 370.20p 382.23p 370.00p 377.60p 820300
20/07/2021 376.80p 376.80p 365.40p 369.20p 961756
19/07/2021 375.00p 378.40p 367.20p 367.20p 1020295
16/07/2021 385.60p 394.80p 382.20p 382.20p 1319068
15/07/2021 409.60p 409.60p 385.60p 385.60p 1947188
14/07/2021 411.60p 412.77p 401.60p 410.00p 1111136
13/07/2021 399.40p 411.40p 399.40p 409.00p 471149
12/07/2021 393.20p 410.60p 393.20p 408.40p 612977
09/07/2021 409.60p 409.60p 399.00p 402.80p 794045
08/07/2021 402.00p 402.20p 394.80p 400.80p 1347236
07/07/2021 403.40p 403.80p 399.20p 403.20p 370954
06/07/2021 403.80p 404.00p 398.40p 399.80p 560648
05/07/2021 395.40p 403.40p 394.00p 402.00p 932038
02/07/2021 404.80p 404.80p 392.80p 395.00p 691923
01/07/2021 386.80p 399.80p 385.80p 394.40p 1516559
30/06/2021 377.60p 386.20p 375.60p 385.00p 5098298
29/06/2021 383.00p 390.40p 383.00p 385.40p 827935
28/06/2021 392.00p 392.00p 387.20p 387.60p 544912
25/06/2021 383.00p 392.60p 383.00p 392.60p 441514
24/06/2021 384.40p 393.40p 384.40p 389.40p 744163
23/06/2021 400.00p 400.00p 388.20p 389.60p 664327
22/06/2021 392.80p 396.40p 389.70p 393.80p 721632
21/06/2021 398.40p 401.00p 387.60p 393.20p 1334915
18/06/2021 402.40p 405.80p 399.60p 401.60p 2244103
17/06/2021 403.20p 408.61p 394.80p 401.80p 1320831
16/06/2021 413.60p 415.40p 407.80p 410.80p 1341568
15/06/2021 405.00p 410.16p 402.80p 409.60p 1058183
14/06/2021 409.40p 409.60p 404.00p 404.20p 464216
11/06/2021 396.00p 405.80p 396.00p 405.00p 568408
10/06/2021 398.40p 406.10p 397.00p 398.00p 1126523
09/06/2021 398.00p 399.80p 389.60p 399.40p 2717995
08/06/2021 388.20p 392.20p 387.60p 392.20p 742924
07/06/2021 383.00p 391.60p 383.00p 389.00p 562124
04/06/2021 384.60p 391.20p 384.60p 387.80p 495037
03/06/2021 395.40p 395.40p 389.22p 390.00p 1008448
02/06/2021 404.00p 404.00p 390.40p 394.00p 796885
01/06/2021 392.60p 402.40p 392.60p 399.40p 575054
28/05/2021 398.00p 398.80p 392.20p 396.20p 575857
27/05/2021 404.00p 404.00p 392.20p 392.20p 1027443
26/05/2021 398.20p 404.00p 393.40p 396.60p 1071514
25/05/2021 398.20p 398.80p 392.60p 396.00p 884901
24/05/2021 395.40p 403.60p 395.40p 398.80p 556079
21/05/2021 392.60p 399.40p 392.60p 396.40p 514621
20/05/2021 402.60p 402.60p 393.20p 397.80p 598279
19/05/2021 396.40p 397.60p 390.60p 393.00p 465524
18/05/2021 404.00p 408.20p 397.80p 397.80p 369857
17/05/2021 410.60p 410.60p 402.20p 402.80p 490116
14/05/2021 399.80p 404.60p 397.20p 402.80p 606631
13/05/2021 400.00p 402.20p 390.40p 397.20p 582448
12/05/2021 406.80p 407.20p 401.60p 403.60p 1058184
11/05/2021 416.00p 416.00p 398.80p 403.40p 1066098
10/05/2021 405.80p 412.40p 405.80p 412.00p 823457
07/05/2021 398.00p 409.60p 398.00p 408.40p 575781
06/05/2021 405.00p 405.80p 397.00p 404.20p 540940
05/05/2021 403.40p 403.40p 396.00p 401.40p 602879
04/05/2021 400.00p 404.20p 395.40p 396.20p 1275848
30/04/2021 393.40p 403.20p 393.40p 400.00p 974549
29/04/2021 398.40p 398.80p 393.40p 397.80p 564700
28/04/2021 400.60p 400.60p 392.40p 393.60p 411566
27/04/2021 385.00p 393.80p 385.00p 392.00p 784054
26/04/2021 400.40p 400.40p 389.40p 393.40p 790726
23/04/2021 394.20p 395.40p 389.40p 391.00p 907380
22/04/2021 399.20p 399.20p 386.80p 392.20p 428519
21/04/2021 395.00p 398.00p 386.60p 388.60p 717719
20/04/2021 397.60p 405.60p 395.20p 395.60p 598967
19/04/2021 401.00p 406.20p 399.40p 402.20p 961971
16/04/2021 423.40p 430.40p 402.40p 403.60p 2700903
15/04/2021 411.40p 419.00p 409.00p 418.00p 1235178
14/04/2021 401.00p 422.20p 398.00p 410.20p 1295969
13/04/2021 403.40p 407.20p 394.80p 400.60p 784835
12/04/2021 399.60p 408.40p 399.00p 404.80p 977772
09/04/2021 410.60p 410.60p 394.40p 403.20p 991249
08/04/2021 409.00p 414.80p 400.00p 409.20p 942035
07/04/2021 403.60p 403.60p 392.20p 400.60p 1006877
06/04/2021 407.80p 407.80p 397.80p 397.80p 772526
01/04/2021 401.40p 401.40p 394.00p 397.60p 744136
31/03/2021 393.60p 398.60p 391.40p 391.40p 952236
30/03/2021 395.00p 401.40p 394.40p 397.80p 1473223
29/03/2021 400.00p 400.00p 390.60p 393.20p 594836
26/03/2021 392.00p 401.00p 388.20p 397.20p 1848288
25/03/2021 403.20p 403.20p 384.80p 387.00p 2324640
24/03/2021 399.60p 399.60p 394.40p 395.00p 687807
23/03/2021 417.00p 417.00p 399.20p 399.40p 801742
22/03/2021 413.60p 413.60p 398.60p 406.40p 916301
19/03/2021 400.20p 409.40p 399.60p 403.60p 3197622
18/03/2021 410.00p 413.80p 408.20p 409.40p 831861
17/03/2021 420.00p 420.00p 410.60p 410.60p 663781
16/03/2021 403.20p 420.80p 403.20p 419.00p 1143890
15/03/2021 421.20p 421.20p 406.40p 408.40p 1046992
12/03/2021 410.40p 420.40p 410.40p 414.00p 564189
11/03/2021 410.00p 421.60p 410.00p 419.20p 1088685
10/03/2021 421.80p 421.80p 411.20p 413.40p 1136343
09/03/2021 434.20p 434.20p 418.80p 421.80p 1185630
08/03/2021 424.00p 425.60p 417.20p 424.20p 819033
05/03/2021 413.80p 428.60p 413.80p 416.40p 921471
04/03/2021 440.00p 440.00p 422.00p 422.00p 978388
03/03/2021 433.80p 439.00p 425.80p 438.00p 1345622
02/03/2021 424.00p 428.00p 421.20p 421.60p 748178
01/03/2021 417.20p 424.60p 417.20p 424.00p 865030
26/02/2021 420.00p 427.40p 412.40p 412.40p 1594212
25/02/2021 426.00p 436.40p 426.00p 429.00p 1051004
24/02/2021 430.00p 435.60p 427.20p 431.20p 904676
23/02/2021 435.00p 442.00p 424.00p 429.00p 1142330
22/02/2021 430.40p 437.40p 426.00p 433.20p 635400
19/02/2021 441.40p 447.00p 437.60p 439.00p 918907
18/02/2021 453.80p 459.20p 437.80p 440.20p 1308698
17/02/2021 471.80p 473.34p 450.00p 454.80p 1167809
16/02/2021 470.00p 476.60p 468.20p 472.40p 1193383
15/02/2021 465.20p 476.80p 462.80p 473.00p 882319
12/02/2021 471.00p 477.80p 466.80p 474.00p 997264
11/02/2021 467.60p 477.60p 467.60p 475.40p 616508
10/02/2021 487.00p 493.40p 471.80p 472.60p 1399632
09/02/2021 458.20p 480.22p 457.20p 479.60p 2120908
08/02/2021 470.00p 473.80p 462.20p 465.60p 535354
05/02/2021 463.60p 475.00p 463.60p 467.60p 1523275
04/02/2021 463.80p 476.20p 463.80p 472.00p 1144966
03/02/2021 479.40p 479.40p 469.00p 472.60p 851219
02/02/2021 464.20p 469.60p 461.80p 469.60p 839308
01/02/2021 460.00p 468.00p 452.00p 463.20p 862433
29/01/2021 468.20p 468.20p 451.00p 451.00p 1712463
28/01/2021 452.60p 464.80p 446.60p 461.60p 1420627
27/01/2021 434.60p 458.20p 434.60p 455.00p 1274897
26/01/2021 434.80p 446.40p 434.80p 445.00p 543479
25/01/2021 455.40p 455.40p 441.00p 443.00p 781228
22/01/2021 443.60p 446.40p 439.80p 446.40p 485001
21/01/2021 443.40p 455.00p 443.40p 449.60p 527484
20/01/2021 448.00p 451.40p 441.80p 451.00p 863749
19/01/2021 460.00p 460.00p 439.40p 442.20p 973796
18/01/2021 448.00p 454.40p 448.00p 449.40p 516635
15/01/2021 457.20p 463.48p 444.20p 452.60p 1068893
14/01/2021 444.80p 457.20p 441.20p 448.40p 1215991
13/01/2021 458.00p 458.00p 449.00p 452.40p 950237
12/01/2021 446.00p 460.80p 445.80p 456.20p 1133116
11/01/2021 482.40p 482.40p 456.00p 458.20p 731462
08/01/2021 476.80p 479.40p 473.00p 473.00p 846172
07/01/2021 471.60p 477.40p 466.00p 474.00p 928060
06/01/2021 451.00p 469.20p 447.20p 468.80p 904255
05/01/2021 431.40p 446.80p 431.40p 446.80p 850423
04/01/2021 435.40p 439.00p 429.40p 434.20p 840134
31/12/2020 436.00p 438.00p 429.20p 431.20p 233566
30/12/2020 458.60p 458.60p 440.00p 440.40p 577342
29/12/2020 444.60p 453.40p 441.00p 446.00p 868053
24/12/2020 433.00p 447.60p 433.00p 439.60p 201501
23/12/2020 436.00p 439.60p 429.80p 439.60p 549043
22/12/2020 412.20p 430.20p 412.20p 427.60p 517701
21/12/2020 425.20p 425.20p 407.00p 415.00p 959548
18/12/2020 437.20p 440.00p 432.60p 432.60p 1118858
17/12/2020 420.60p 442.60p 420.60p 434.80p 824642
16/12/2020 415.80p 431.60p 415.80p 431.40p 1592502
15/12/2020 419.80p 424.80p 414.80p 421.60p 825444
14/12/2020 415.20p 423.40p 415.20p 415.80p 815257
11/12/2020 422.00p 425.20p 414.60p 415.60p 997655
10/12/2020 441.80p 441.80p 420.00p 424.00p 1061729
09/12/2020 429.00p 438.40p 427.60p 433.20p 961087
08/12/2020 424.00p 430.87p 423.20p 430.80p 778132
07/12/2020 438.60p 438.60p 419.60p 426.00p 1078456
04/12/2020 436.00p 437.00p 428.80p 428.80p 898304
03/12/2020 425.40p 437.40p 425.40p 436.00p 947059

*Close Price adjusted for both dividends and splits