Ashmore Group (ASHM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
26/04/2023 239.60p 245.00p 235.60p 238.80p 274005
25/04/2023 235.60p 242.20p 234.80p 240.20p 560516
24/04/2023 233.60p 240.40p 233.60p 238.00p 545688
21/04/2023 240.00p 240.00p 236.20p 239.80p 493977
20/04/2023 236.40p 243.20p 236.40p 239.20p 695234
19/04/2023 238.20p 243.20p 238.20p 242.40p 640394
18/04/2023 239.80p 245.00p 239.80p 243.60p 776448
17/04/2023 249.40p 250.60p 244.40p 247.00p 574921
14/04/2023 249.60p 255.20p 246.80p 249.00p 731637
13/04/2023 250.80p 250.80p 243.80p 248.60p 687385
12/04/2023 240.40p 246.20p 239.20p 246.20p 655080
11/04/2023 245.60p 245.60p 237.80p 240.00p 504637
06/04/2023 234.40p 240.20p 234.40p 239.60p 375851
05/04/2023 236.80p 240.80p 233.60p 235.40p 782255
04/04/2023 239.00p 241.60p 238.40p 238.60p 428659
03/04/2023 239.00p 240.40p 236.90p 237.60p 367672
31/03/2023 239.20p 244.00p 237.40p 238.60p 455482
30/03/2023 239.40p 240.79p 237.60p 239.20p 497208
29/03/2023 231.60p 234.60p 231.00p 234.40p 554811
28/03/2023 232.60p 234.04p 229.40p 231.40p 722489
27/03/2023 236.80p 238.20p 231.20p 232.00p 1301569
24/03/2023 237.80p 239.60p 234.00p 235.00p 1057467
23/03/2023 244.20p 244.80p 239.20p 240.40p 4432645
22/03/2023 241.60p 247.20p 241.60p 243.80p 499730
21/03/2023 238.20p 248.00p 237.20p 246.20p 727690
20/03/2023 225.00p 238.00p 220.60p 235.20p 914190
17/03/2023 235.00p 239.80p 229.00p 231.20p 3729856
16/03/2023 238.80p 241.00p 235.00p 239.40p 723211
15/03/2023 243.60p 245.32p 230.20p 233.80p 1508553
14/03/2023 241.40p 244.20p 232.60p 243.80p 868156
13/03/2023 249.00p 251.60p 231.80p 235.80p 1067760
10/03/2023 254.60p 255.60p 248.60p 250.60p 1100925
09/03/2023 258.60p 259.60p 254.40p 258.00p 891920
08/03/2023 262.40p 267.40p 258.60p 258.60p 1614048
07/03/2023 266.40p 269.80p 261.60p 262.80p 1839257
06/03/2023 264.60p 269.10p 263.18p 267.40p 673288
03/03/2023 259.40p 264.40p 259.40p 263.00p 747479
02/03/2023 263.00p 264.40p 259.00p 260.00p 839671
01/03/2023 266.60p 273.40p 266.60p 268.00p 871456
28/02/2023 264.80p 271.40p 263.60p 269.60p 1650738
27/02/2023 258.80p 265.00p 258.80p 264.20p 2484296
24/02/2023 253.60p 263.20p 253.60p 260.40p 697422
23/02/2023 255.80p 261.60p 255.60p 259.80p 812576
22/02/2023 260.00p 260.80p 252.60p 257.60p 1256634
21/02/2023 266.40p 268.00p 261.00p 262.00p 2803782
20/02/2023 266.00p 269.20p 262.80p 268.20p 655590
17/02/2023 269.80p 271.60p 264.00p 266.20p 1219559
16/02/2023 281.60p 283.20p 271.00p 273.20p 714429
15/02/2023 276.60p 280.40p 274.20p 280.40p 636973
14/02/2023 280.20p 281.60p 275.00p 276.80p 752330
13/02/2023 272.20p 281.34p 271.90p 278.40p 2443749
10/02/2023 280.00p 281.60p 270.20p 270.20p 1597093
09/02/2023 281.40p 285.20p 278.20p 281.60p 1130174
08/02/2023 278.20p 280.40p 271.20p 278.80p 1279844
07/02/2023 282.60p 282.60p 272.80p 273.00p 1175298
06/02/2023 282.00p 283.20p 277.60p 280.80p 675299
03/02/2023 284.60p 285.80p 281.20p 285.00p 1160012
02/02/2023 276.40p 286.40p 272.20p 286.40p 1495544
01/02/2023 268.60p 272.80p 266.00p 269.00p 675940
31/01/2023 276.20p 276.20p 265.40p 266.20p 5996238
30/01/2023 268.20p 271.80p 265.40p 270.60p 718163
27/01/2023 266.80p 271.00p 266.60p 271.00p 702747
26/01/2023 264.40p 272.00p 264.40p 269.20p 941152
25/01/2023 268.60p 272.40p 262.30p 267.80p 1121241
24/01/2023 274.00p 275.60p 271.20p 271.40p 9072330
23/01/2023 271.60p 274.80p 269.00p 272.60p 923934
20/01/2023 262.00p 270.80p 259.80p 270.00p 901349
19/01/2023 266.40p 270.00p 264.60p 264.60p 1552701
18/01/2023 265.20p 271.04p 263.60p 267.40p 1043481
17/01/2023 265.40p 268.40p 263.00p 266.00p 1749007
16/01/2023 268.60p 274.40p 263.60p 266.00p 2498838
13/01/2023 263.40p 271.60p 263.40p 271.60p 1604259
12/01/2023 258.60p 265.40p 257.00p 265.40p 1212956
11/01/2023 268.80p 268.80p 258.00p 258.00p 2066735
10/01/2023 268.00p 269.00p 261.80p 263.20p 799519
09/01/2023 267.60p 271.00p 261.80p 268.60p 1207486
06/01/2023 260.20p 268.60p 260.20p 268.60p 1349174
05/01/2023 253.60p 263.60p 253.60p 262.80p 4364994
04/01/2023 247.00p 256.00p 245.20p 255.80p 914785
03/01/2023 241.60p 246.60p 240.00p 244.00p 1046907
30/12/2022 240.00p 244.40p 238.40p 239.40p 315252
29/12/2022 234.20p 241.00p 233.60p 239.60p 4504568
28/12/2022 230.20p 235.00p 229.80p 233.80p 393597
23/12/2022 228.00p 232.60p 228.00p 230.20p 164143
22/12/2022 236.80p 240.20p 232.00p 232.60p 440406
21/12/2022 230.80p 239.80p 229.60p 237.80p 4613782
20/12/2022 226.40p 233.20p 226.40p 230.80p 512265
19/12/2022 226.00p 235.80p 223.60p 231.00p 489575
16/12/2022 233.00p 233.80p 224.80p 226.80p 2686569
15/12/2022 232.60p 236.40p 230.40p 235.00p 1426042
14/12/2022 233.80p 235.00p 230.00p 234.00p 3008841
13/12/2022 227.60p 234.60p 221.60p 234.60p 2784272
12/12/2022 221.20p 223.00p 218.80p 223.00p 513932
09/12/2022 219.00p 221.60p 217.40p 219.20p 639983
08/12/2022 216.40p 219.20p 214.80p 218.20p 792876
07/12/2022 225.60p 225.60p 215.80p 216.20p 985302
06/12/2022 219.00p 222.40p 216.60p 220.00p 2093173
05/12/2022 230.40p 231.00p 225.60p 225.60p 1065634
02/12/2022 228.60p 232.20p 227.60p 230.80p 802277
01/12/2022 231.40p 232.00p 227.00p 229.60p 1070112
30/11/2022 226.40p 228.40p 222.80p 226.00p 941937
29/11/2022 227.80p 230.20p 224.40p 224.80p 674371
28/11/2022 229.20p 230.00p 224.80p 226.20p 673686
25/11/2022 228.60p 233.60p 228.00p 232.00p 729540
24/11/2022 235.00p 235.80p 230.60p 234.20p 788920
23/11/2022 234.80p 234.80p 226.50p 231.60p 1118956
22/11/2022 236.80p 236.80p 228.60p 230.40p 757831
21/11/2022 238.20p 238.60p 230.19p 231.20p 1153720
18/11/2022 236.40p 240.00p 234.00p 238.20p 918393
17/11/2022 239.60p 240.60p 234.80p 236.60p 683714
16/11/2022 244.80p 249.80p 236.80p 238.00p 548009
15/11/2022 250.00p 251.20p 242.20p 245.60p 706177
14/11/2022 252.80p 253.40p 245.60p 249.40p 946900
11/11/2022 230.00p 261.80p 230.00p 249.80p 1910498
10/11/2022 210.20p 229.00p 210.20p 229.00p 1988650
09/11/2022 214.00p 217.20p 212.40p 216.20p 702476
08/11/2022 206.80p 214.40p 206.80p 214.00p 574229
07/11/2022 204.80p 212.40p 203.80p 209.40p 5336569
04/11/2022 199.40p 206.80p 197.50p 206.20p 732309
03/11/2022 200.60p 203.20p 194.50p 197.90p 908728
02/11/2022 216.20p 218.80p 213.20p 213.40p 3538498
01/11/2022 211.80p 217.40p 208.00p 215.60p 1278467
31/10/2022 206.40p 207.80p 199.57p 206.40p 954892
28/10/2022 204.20p 206.40p 201.00p 204.80p 634909
27/10/2022 202.80p 207.00p 200.00p 207.00p 983771
26/10/2022 198.00p 203.77p 198.00p 203.20p 1085246
25/10/2022 186.10p 201.40p 186.10p 199.80p 919696
24/10/2022 187.40p 192.70p 187.30p 190.40p 997260
21/10/2022 188.60p 188.60p 183.80p 186.90p 645374
20/10/2022 189.40p 189.90p 183.00p 189.50p 714565
19/10/2022 185.70p 190.10p 183.50p 184.20p 1056597
18/10/2022 193.80p 196.00p 187.90p 189.10p 946707
17/10/2022 183.20p 195.10p 183.20p 191.10p 1274512
14/10/2022 191.40p 194.40p 184.60p 186.70p 1324098
13/10/2022 180.40p 190.50p 177.80p 190.50p 3638424
12/10/2022 188.00p 188.00p 179.30p 180.90p 1462720
11/10/2022 188.00p 190.50p 186.30p 187.40p 872468
10/10/2022 198.90p 198.90p 190.40p 190.90p 714514
07/10/2022 194.70p 196.70p 190.60p 193.10p 620528
06/10/2022 199.50p 201.40p 195.90p 197.00p 837958
05/10/2022 204.80p 207.00p 198.40p 198.50p 551661
04/10/2022 198.60p 210.40p 198.60p 208.00p 785629
03/10/2022 194.70p 201.80p 189.70p 201.60p 939621
30/09/2022 193.90p 199.70p 193.90p 197.10p 1277534
29/09/2022 207.00p 207.00p 193.00p 195.50p 1126963
28/09/2022 203.80p 209.80p 200.80p 207.00p 653409
27/09/2022 216.40p 216.40p 206.80p 208.00p 586234
26/09/2022 209.20p 212.80p 209.00p 211.00p 670646
23/09/2022 217.40p 217.40p 208.60p 212.00p 476493
22/09/2022 222.20p 222.20p 212.80p 213.40p 1128635
21/09/2022 216.20p 226.20p 216.20p 225.20p 659112
20/09/2022 223.60p 224.80p 214.60p 218.40p 586365
16/09/2022 216.40p 226.20p 216.40p 223.80p 1442535
15/09/2022 218.60p 223.20p 217.60p 221.40p 1248417
14/09/2022 219.60p 223.40p 215.60p 215.60p 1426615
13/09/2022 232.00p 234.20p 222.40p 222.40p 1493786
12/09/2022 228.40p 232.20p 225.82p 231.20p 696237
09/09/2022 222.00p 227.60p 221.20p 226.60p 564791
08/09/2022 220.00p 221.80p 216.60p 219.60p 1003250
07/09/2022 211.80p 216.60p 209.80p 214.80p 696770
06/09/2022 213.20p 217.40p 210.60p 213.60p 974007
05/09/2022 207.20p 216.60p 204.60p 212.20p 1196769
02/09/2022 190.00p 212.40p 190.00p 211.80p 1512843
01/09/2022 202.00p 203.80p 193.80p 194.20p 612407
31/08/2022 206.80p 207.20p 199.10p 203.20p 715628
30/08/2022 200.20p 207.00p 199.20p 205.60p 816297
26/08/2022 207.00p 207.00p 197.70p 199.10p 562763
25/08/2022 203.20p 206.40p 201.00p 201.00p 822267
24/08/2022 199.00p 204.40p 199.00p 202.60p 752964
23/08/2022 206.40p 206.40p 198.95p 204.80p 1139353
22/08/2022 213.00p 214.20p 202.20p 202.20p 1053058
19/08/2022 218.40p 222.40p 213.80p 214.20p 489344
18/08/2022 214.40p 220.60p 214.40p 219.20p 451444
17/08/2022 230.00p 231.31p 218.00p 220.00p 554147
16/08/2022 240.00p 240.00p 229.00p 229.00p 535434
15/08/2022 235.60p 236.60p 231.20p 234.60p 633709
12/08/2022 234.60p 235.60p 231.40p 235.60p 342098
11/08/2022 228.60p 235.00p 227.34p 233.60p 575578

*Close Price adjusted for both dividends and splits