Ashmore Group (ASHM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/12/2024 156.20p 158.80p 155.00p 158.40p 215396
23/12/2024 159.30p 159.30p 154.90p 156.10p 449933
20/12/2024 157.10p 159.50p 155.20p 156.80p 1752440
19/12/2024 158.30p 160.00p 157.30p 158.40p 2960823
18/12/2024 160.30p 162.30p 159.50p 161.00p 508649
17/12/2024 161.40p 162.40p 159.00p 160.20p 1806381
16/12/2024 160.90p 162.00p 158.50p 161.40p 1548791
13/12/2024 164.20p 167.10p 161.10p 161.10p 2519525
12/12/2024 168.20p 168.50p 164.00p 164.30p 1542547
11/12/2024 166.90p 168.30p 165.00p 165.00p 961755
10/12/2024 172.00p 173.50p 164.90p 166.80p 1343496
09/12/2024 173.10p 176.50p 170.10p 171.80p 940223
06/12/2024 174.30p 178.40p 171.50p 172.00p 460428
05/12/2024 176.80p 177.70p 172.00p 173.60p 345876
04/12/2024 177.70p 177.70p 172.40p 174.50p 714683
03/12/2024 175.00p 175.30p 172.70p 173.10p 244568
02/12/2024 178.10p 178.10p 170.60p 173.60p 312709
29/11/2024 175.20p 177.30p 172.50p 175.00p 319080
28/11/2024 179.00p 179.00p 174.80p 175.90p 232079
27/11/2024 173.00p 176.00p 172.10p 174.80p 327869
26/11/2024 174.40p 174.40p 170.30p 173.10p 560558
25/11/2024 166.20p 174.80p 166.20p 173.50p 1285967
22/11/2024 166.00p 171.80p 166.00p 171.10p 625906
21/11/2024 166.70p 168.20p 165.10p 168.00p 1165683
20/11/2024 164.00p 169.10p 164.00p 166.00p 2315838
19/11/2024 173.60p 173.60p 164.50p 167.40p 1174565
18/11/2024 170.30p 174.10p 168.10p 169.70p 599762
15/11/2024 170.00p 173.20p 170.00p 170.50p 594049
14/11/2024 171.40p 174.40p 170.13p 171.50p 1619306
13/11/2024 173.40p 176.70p 171.40p 171.40p 670955
12/11/2024 180.60p 185.10p 174.50p 174.50p 771707
11/11/2024 179.30p 183.50p 178.50p 180.60p 4661444
08/11/2024 178.50p 181.00p 177.00p 178.50p 1308979
07/11/2024 197.30p 201.80p 178.70p 178.80p 2309464
06/11/2024 219.00p 219.20p 199.50p 199.50p 2466280
05/11/2024 214.60p 216.14p 212.00p 215.80p 966548
04/11/2024 214.00p 217.60p 212.80p 215.40p 1065282
01/11/2024 211.60p 215.40p 210.40p 214.00p 749498
31/10/2024 218.80p 218.80p 210.60p 210.80p 1022714
30/10/2024 209.80p 216.60p 208.60p 216.60p 4141952
29/10/2024 214.60p 214.80p 208.80p 210.80p 673150
28/10/2024 214.80p 215.80p 212.60p 214.00p 863127
25/10/2024 213.60p 214.40p 210.80p 213.80p 776864
24/10/2024 214.20p 216.45p 212.80p 214.00p 431397
23/10/2024 211.00p 217.20p 211.00p 214.00p 597891
22/10/2024 214.80p 216.80p 210.00p 216.00p 584465
21/10/2024 215.20p 218.04p 213.06p 213.80p 1356634
18/10/2024 216.00p 217.60p 213.54p 215.20p 756469
17/10/2024 215.20p 219.80p 215.20p 216.00p 1433643
16/10/2024 213.60p 218.80p 210.80p 218.40p 1607810
15/10/2024 206.20p 213.40p 205.00p 211.40p 1147767
14/10/2024 220.00p 220.00p 201.60p 207.40p 1590533
11/10/2024 194.10p 200.00p 194.10p 194.60p 1254759
10/10/2024 203.00p 203.00p 197.30p 197.50p 689049
09/10/2024 199.70p 200.40p 195.60p 200.00p 544920
08/10/2024 197.30p 201.00p 196.00p 196.80p 820838
07/10/2024 206.80p 206.80p 199.80p 201.60p 872576
04/10/2024 200.40p 203.40p 199.50p 200.80p 672900
03/10/2024 205.20p 206.20p 200.40p 200.40p 589245
02/10/2024 202.60p 208.00p 175.00p 203.60p 920262
01/10/2024 201.40p 208.20p 201.40p 203.20p 726698
30/09/2024 209.00p 209.00p 204.60p 205.00p 922827
27/09/2024 202.00p 207.80p 202.00p 207.80p 858443
26/09/2024 203.60p 208.40p 202.40p 206.20p 947236
25/09/2024 195.60p 205.40p 195.60p 202.20p 3997134
24/09/2024 197.30p 202.00p 192.50p 199.10p 863001
23/09/2024 195.10p 201.80p 192.90p 196.20p 1531623
20/09/2024 197.60p 200.20p 196.90p 199.30p 2802909
19/09/2024 194.40p 199.00p 191.70p 198.70p 870831
18/09/2024 191.00p 191.90p 190.00p 191.60p 840535
17/09/2024 191.40p 193.50p 190.40p 191.00p 851120
16/09/2024 181.50p 193.89p 181.50p 190.20p 1158442
13/09/2024 180.00p 185.90p 177.00p 185.80p 1022306
12/09/2024 174.30p 180.10p 173.00p 179.30p 645130
11/09/2024 177.20p 181.44p 173.40p 174.50p 638973
10/09/2024 173.20p 177.90p 173.20p 176.50p 709345
09/09/2024 175.00p 177.10p 171.90p 175.40p 1876852
06/09/2024 176.70p 177.70p 173.70p 174.80p 2559841
05/09/2024 169.60p 186.20p 169.60p 174.50p 1368635
04/09/2024 170.50p 174.50p 169.10p 172.90p 537009
03/09/2024 170.40p 177.50p 170.40p 172.90p 344371
02/09/2024 170.60p 176.00p 170.50p 173.60p 514109
30/08/2024 173.00p 176.40p 168.90p 174.80p 560302
29/08/2024 179.10p 179.10p 172.80p 173.60p 310246
28/08/2024 170.80p 177.00p 170.80p 175.20p 471044
27/08/2024 175.60p 178.40p 173.80p 173.80p 369234
23/08/2024 171.30p 176.80p 171.30p 176.30p 310123
22/08/2024 171.60p 178.40p 171.60p 174.40p 553263
21/08/2024 167.50p 177.30p 164.40p 177.30p 845223
20/08/2024 171.00p 172.80p 169.20p 171.70p 498982
19/08/2024 165.70p 171.50p 165.60p 171.00p 591161
16/08/2024 170.10p 173.30p 168.30p 168.30p 549562
15/08/2024 167.70p 175.10p 167.70p 172.20p 559205
14/08/2024 170.90p 170.90p 166.80p 168.20p 2165472
13/08/2024 164.20p 170.90p 164.20p 167.40p 1359586
12/08/2024 168.10p 171.00p 164.10p 166.90p 624628
09/08/2024 165.90p 167.10p 163.40p 164.50p 461041
08/08/2024 165.10p 165.90p 161.20p 164.10p 626102
07/08/2024 166.80p 167.80p 162.10p 165.10p 843798
06/08/2024 166.50p 170.60p 161.40p 164.80p 602848
05/08/2024 162.00p 164.60p 158.20p 164.10p 877783
02/08/2024 167.90p 168.90p 164.10p 165.30p 775109
01/08/2024 172.10p 173.60p 168.60p 168.80p 777658
31/07/2024 175.70p 176.40p 172.20p 172.20p 1033050
30/07/2024 167.90p 173.60p 167.90p 172.10p 1660668
29/07/2024 173.80p 174.90p 168.60p 170.00p 847040
26/07/2024 172.70p 174.30p 169.60p 173.70p 1251006
25/07/2024 168.00p 170.00p 165.90p 170.00p 671451
24/07/2024 166.60p 169.80p 166.60p 168.50p 783346
23/07/2024 166.80p 170.80p 165.80p 169.80p 953787
22/07/2024 175.00p 175.00p 166.70p 166.70p 1199306
19/07/2024 176.30p 177.60p 170.10p 170.10p 414856
18/07/2024 179.00p 179.00p 173.40p 177.80p 789156
17/07/2024 176.50p 178.80p 172.40p 176.00p 559824
16/07/2024 178.40p 178.40p 171.10p 175.90p 470808
15/07/2024 180.10p 186.30p 172.20p 175.40p 585502
12/07/2024 174.00p 181.00p 172.90p 180.00p 1031229
11/07/2024 172.00p 181.40p 172.00p 180.10p 603308
10/07/2024 170.10p 175.90p 170.10p 174.90p 519769
09/07/2024 173.10p 175.60p 171.20p 172.30p 1306838
08/07/2024 175.40p 179.40p 171.80p 174.40p 686783
05/07/2024 171.40p 177.60p 171.40p 176.80p 1024063
04/07/2024 172.80p 179.40p 170.00p 173.00p 892941
03/07/2024 170.90p 173.90p 169.10p 173.90p 515569
02/07/2024 169.00p 171.40p 169.00p 170.00p 608286
01/07/2024 170.00p 173.10p 169.90p 171.20p 643831
28/06/2024 170.00p 174.00p 169.00p 170.10p 844318
27/06/2024 171.00p 173.80p 170.30p 172.50p 367628
26/06/2024 177.00p 177.00p 172.90p 172.90p 788611
25/06/2024 173.60p 178.10p 173.60p 175.40p 371604
24/06/2024 171.80p 179.40p 171.80p 178.40p 509454
21/06/2024 174.40p 178.12p 174.40p 176.20p 2760239
20/06/2024 178.90p 181.80p 175.80p 177.40p 444291
19/06/2024 178.30p 180.30p 176.10p 176.70p 694006
18/06/2024 179.20p 181.30p 175.00p 179.60p 659501
17/06/2024 173.00p 176.30p 172.00p 174.30p 407354
14/06/2024 173.60p 173.90p 171.00p 171.90p 687506
13/06/2024 180.80p 180.80p 173.00p 173.80p 707919
12/06/2024 182.00p 184.80p 179.30p 180.30p 1168153
11/06/2024 184.90p 185.80p 180.10p 180.10p 353171
10/06/2024 184.20p 186.38p 182.00p 184.10p 496333
07/06/2024 188.10p 188.10p 185.40p 186.60p 540885
06/06/2024 191.20p 192.90p 186.20p 188.00p 494056
05/06/2024 194.30p 196.40p 186.20p 189.60p 1109515
04/06/2024 195.50p 200.40p 193.90p 194.30p 531489
03/06/2024 196.90p 199.00p 195.60p 198.30p 362074
31/05/2024 199.70p 199.70p 193.60p 195.00p 1129581
30/05/2024 199.40p 200.20p 195.30p 195.30p 983223
29/05/2024 203.40p 203.40p 197.40p 198.40p 474710
28/05/2024 204.40p 205.80p 198.10p 198.30p 560752
24/05/2024 199.30p 205.60p 199.30p 205.40p 785598
23/05/2024 204.20p 204.20p 199.70p 200.80p 1269567
22/05/2024 199.50p 201.20p 198.40p 200.00p 905308
21/05/2024 198.80p 203.20p 197.70p 199.70p 470662
20/05/2024 201.00p 201.80p 195.40p 200.00p 210298
17/05/2024 203.60p 203.60p 197.80p 200.20p 1571352
16/05/2024 199.50p 201.40p 197.30p 199.70p 1312589
15/05/2024 203.20p 204.80p 198.00p 200.20p 294508
14/05/2024 196.20p 199.50p 195.80p 199.20p 503407
13/05/2024 198.00p 202.40p 196.50p 196.60p 572906
10/05/2024 196.30p 199.50p 195.10p 199.20p 655379
09/05/2024 198.70p 199.10p 193.50p 196.30p 412439
08/05/2024 195.60p 196.20p 191.10p 195.40p 562939
07/05/2024 188.50p 197.60p 188.50p 194.80p 696816
03/05/2024 190.20p 194.30p 190.20p 192.50p 525080
02/05/2024 190.00p 193.50p 188.80p 190.20p 950485
01/05/2024 188.60p 194.30p 188.60p 190.80p 406271
30/04/2024 190.10p 193.70p 189.10p 193.40p 714754
29/04/2024 186.30p 190.80p 182.50p 190.70p 446618
26/04/2024 182.80p 187.60p 182.80p 186.10p 285470
25/04/2024 182.50p 185.40p 180.90p 182.90p 382153
24/04/2024 186.50p 188.00p 182.10p 183.40p 447591
23/04/2024 185.30p 188.10p 184.70p 186.80p 295226
22/04/2024 185.00p 186.90p 181.60p 183.00p 256407
19/04/2024 182.00p 185.00p 178.50p 184.80p 639170
18/04/2024 178.40p 182.30p 178.00p 180.40p 373071
17/04/2024 169.10p 181.50p 169.10p 178.20p 688113
16/04/2024 178.20p 181.70p 177.30p 179.70p 482450
15/04/2024 184.50p 187.30p 180.40p 181.80p 1065894
12/04/2024 193.10p 193.10p 187.90p 187.90p 904638
11/04/2024 188.10p 194.70p 188.10p 191.50p 595414
10/04/2024 197.10p 197.10p 190.60p 191.50p 638169
09/04/2024 190.00p 193.90p 188.20p 193.00p 538564
08/04/2024 188.80p 192.10p 188.00p 190.60p 512207
05/04/2024 198.00p 199.10p 188.60p 189.30p 949212
04/04/2024 195.00p 200.20p 195.00p 198.30p 561283
03/04/2024 195.80p 198.00p 194.90p 197.00p 448227
02/04/2024 200.80p 200.80p 194.00p 196.00p 551026
28/03/2024 195.20p 200.20p 193.80p 195.70p 1388626
27/03/2024 199.50p 201.00p 195.00p 195.00p 1559140
26/03/2024 199.50p 205.20p 198.60p 200.80p 568858
25/03/2024 199.60p 205.00p 197.00p 200.60p 819390
22/03/2024 204.20p 204.60p 196.90p 200.60p 335048
21/03/2024 199.40p 203.80p 199.40p 201.60p 504216
20/03/2024 198.40p 199.30p 198.40p 199.40p 409565
19/03/2024 198.40p 202.20p 196.90p 199.30p 537251
18/03/2024 192.10p 198.40p 192.10p 198.40p 737671
15/03/2024 199.80p 199.80p 193.70p 195.50p 3049783
14/03/2024 203.40p 203.40p 193.98p 196.30p 706551
13/03/2024 201.40p 203.70p 197.70p 198.60p 880235

*Close Price adjusted for both dividends and splits