Ashmore Group (ASHM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
10/01/2022 296.00p 299.40p 293.40p 294.80p 658714
07/01/2022 288.20p 294.40p 287.80p 293.60p 701727
06/01/2022 285.80p 291.80p 285.40p 290.00p 2336045
05/01/2022 296.80p 296.80p 289.80p 289.80p 845800
04/01/2022 295.40p 298.40p 292.60p 297.00p 2151193
31/12/2021 292.60p 294.00p 290.40p 291.00p 178513
30/12/2021 285.20p 292.20p 285.20p 291.00p 482061
29/12/2021 293.80p 296.20p 291.60p 292.20p 472305
24/12/2021 292.00p 294.20p 292.00p 292.80p 46974
23/12/2021 294.60p 295.80p 292.60p 294.00p 700616
22/12/2021 287.40p 293.20p 287.40p 292.80p 794985
21/12/2021 287.40p 292.00p 287.40p 290.40p 526483
20/12/2021 287.80p 289.80p 284.80p 287.00p 1151339
17/12/2021 291.60p 296.40p 291.20p 294.60p 3312181
16/12/2021 292.00p 297.20p 289.40p 292.60p 917571
15/12/2021 291.00p 292.20p 285.80p 286.00p 904406
14/12/2021 291.40p 294.60p 289.40p 290.60p 1179045
13/12/2021 282.00p 302.60p 282.00p 290.20p 1382231
10/12/2021 287.40p 289.60p 274.00p 285.80p 1993844
09/12/2021 303.40p 304.00p 293.60p 293.60p 1152986
08/12/2021 294.80p 302.20p 294.80p 300.60p 1038326
07/12/2021 294.40p 298.00p 292.80p 296.00p 749471
06/12/2021 291.60p 292.80p 286.80p 291.40p 480504
03/12/2021 283.40p 295.80p 283.40p 288.40p 2208906
02/12/2021 296.60p 298.60p 287.40p 289.00p 887705
01/12/2021 296.40p 302.96p 296.40p 299.40p 581059
30/11/2021 295.00p 301.60p 295.00p 299.00p 2248786
29/11/2021 307.60p 307.60p 300.80p 301.40p 902744
26/11/2021 307.80p 311.40p 299.80p 301.00p 4009002
25/11/2021 310.00p 316.40p 307.20p 314.80p 1455696
24/11/2021 303.00p 310.60p 301.80p 309.20p 2078577
23/11/2021 300.00p 305.00p 300.00p 302.00p 1823661
22/11/2021 302.80p 308.80p 302.80p 306.00p 1441715
19/11/2021 305.80p 305.80p 297.60p 301.40p 900502
18/11/2021 313.60p 313.60p 300.20p 302.80p 804179
17/11/2021 308.00p 311.20p 304.40p 307.40p 1519747
16/11/2021 313.60p 317.60p 309.20p 311.20p 749454
15/11/2021 328.40p 328.40p 314.60p 315.20p 854744
12/11/2021 316.20p 323.00p 314.80p 321.60p 913431
11/11/2021 314.20p 320.40p 309.00p 318.40p 1493578
10/11/2021 304.00p 313.00p 300.00p 312.00p 1762201
09/11/2021 316.80p 316.80p 303.60p 304.20p 1893595
08/11/2021 316.00p 318.80p 314.20p 317.20p 1590592
05/11/2021 321.80p 327.20p 314.40p 316.60p 1067575
04/11/2021 336.00p 336.00p 317.80p 322.40p 2471700
03/11/2021 346.20p 351.80p 343.80p 344.40p 1603683
02/11/2021 341.20p 348.80p 341.20p 348.60p 1243190
01/11/2021 346.80p 347.40p 339.00p 344.80p 1349587
29/10/2021 341.60p 343.00p 334.80p 337.40p 1550701
28/10/2021 347.80p 347.80p 340.60p 344.20p 1213123
27/10/2021 352.80p 353.20p 342.60p 342.80p 1843847
26/10/2021 336.20p 359.40p 336.20p 355.20p 2207458
25/10/2021 338.80p 338.80p 329.40p 336.00p 1429178
22/10/2021 332.20p 335.40p 328.40p 331.80p 2095957
21/10/2021 322.60p 330.80p 322.40p 325.60p 4553065
20/10/2021 323.20p 326.40p 321.80p 323.40p 1994209
19/10/2021 324.60p 326.00p 321.40p 322.20p 1303487
18/10/2021 326.20p 326.60p 318.71p 322.40p 2234253
15/10/2021 317.80p 327.40p 317.80p 323.40p 3839912
14/10/2021 319.80p 324.80p 316.40p 323.40p 3777122
13/10/2021 317.60p 326.40p 317.60p 323.00p 2634820
12/10/2021 316.60p 321.40p 316.60p 321.40p 2158541
11/10/2021 327.20p 329.40p 321.80p 321.80p 830465
08/10/2021 324.00p 329.00p 324.00p 327.80p 568828
07/10/2021 324.60p 330.20p 324.40p 328.00p 979075
06/10/2021 325.80p 328.60p 319.60p 322.00p 1087329
05/10/2021 331.40p 333.00p 325.80p 329.40p 1945596
04/10/2021 339.80p 341.40p 332.40p 332.40p 1232026
01/10/2021 338.00p 343.00p 334.59p 340.00p 975642
30/09/2021 344.00p 348.40p 340.60p 340.60p 972015
29/09/2021 348.60p 348.60p 340.20p 343.40p 643600
28/09/2021 343.00p 347.80p 341.40p 341.40p 919749
27/09/2021 352.80p 352.80p 342.80p 345.60p 721311
24/09/2021 346.80p 349.20p 340.80p 345.80p 638328
23/09/2021 357.80p 357.80p 345.60p 347.60p 1387998
22/09/2021 343.00p 356.40p 343.00p 353.80p 885731
21/09/2021 348.80p 350.20p 339.60p 347.20p 1065197
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

*Close Price adjusted for both dividends and splits