Ashmore Group (ASHM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/12/2025 170.00p 170.00p 167.00p 169.20p 999352
18/12/2025 167.30p 168.71p 164.90p 168.40p 689322
17/12/2025 168.60p 172.10p 166.60p 167.30p 1548076
16/12/2025 165.20p 167.20p 161.00p 167.20p 686080
15/12/2025 164.90p 165.88p 161.10p 165.30p 471054
12/12/2025 160.00p 164.80p 160.00p 163.10p 547103
11/12/2025 160.60p 162.90p 160.00p 161.40p 692755
10/12/2025 162.20p 163.50p 160.00p 161.40p 837303
09/12/2025 165.80p 166.60p 161.40p 162.30p 1760162
08/12/2025 163.40p 169.60p 162.50p 163.50p 767529
05/12/2025 166.50p 168.30p 162.40p 166.90p 627669
04/12/2025 164.00p 176.63p 161.90p 166.20p 4718793
03/12/2025 167.20p 174.20p 157.90p 162.80p 881754
02/12/2025 162.10p 175.09p 160.10p 163.40p 5615509
01/12/2025 163.50p 173.63p 159.70p 161.80p 2398905
28/11/2025 165.40p 165.40p 160.60p 162.90p 491832
27/11/2025 161.60p 163.00p 158.48p 162.00p 483303
26/11/2025 154.00p 169.84p 154.00p 158.80p 626582
25/11/2025 153.30p 168.23p 151.00p 156.10p 2722445
24/11/2025 152.70p 157.20p 151.10p 153.50p 2804490
21/11/2025 158.00p 158.00p 154.10p 156.10p 788584
20/11/2025 158.00p 162.00p 157.10p 158.20p 1645369
19/11/2025 162.00p 162.20p 157.10p 157.80p 2614298
18/11/2025 160.90p 161.70p 160.00p 160.40p 813255
17/11/2025 165.90p 167.10p 162.30p 162.70p 630654
14/11/2025 170.00p 170.00p 163.80p 166.40p 1231732
13/11/2025 163.00p 168.00p 163.00p 166.10p 932638
12/11/2025 167.00p 167.00p 161.25p 164.50p 1726710
11/11/2025 167.70p 167.90p 159.10p 166.00p 1992609
10/11/2025 171.20p 172.40p 168.90p 171.00p 1189359
07/11/2025 171.30p 173.80p 167.00p 167.90p 2139946
06/11/2025 175.30p 177.10p 169.80p 170.80p 3495050
05/11/2025 189.70p 193.20p 187.40p 187.40p 3574559
04/11/2025 188.80p 191.60p 185.40p 189.80p 3253394
03/11/2025 189.00p 191.15p 187.10p 189.30p 1679868
31/10/2025 186.80p 192.30p 186.80p 187.90p 1741090
30/10/2025 190.00p 192.50p 188.70p 190.30p 1492328
29/10/2025 191.80p 193.10p 190.10p 191.20p 1271526
28/10/2025 193.40p 197.80p 190.00p 191.20p 1836372
27/10/2025 192.90p 194.25p 190.00p 193.00p 2742482
24/10/2025 188.70p 191.30p 187.50p 191.30p 1423743
23/10/2025 189.00p 189.00p 185.60p 188.50p 1312380
22/10/2025 185.70p 187.63p 182.00p 187.00p 1975743
21/10/2025 182.90p 185.70p 179.80p 181.60p 899837
20/10/2025 183.90p 185.50p 181.30p 182.90p 1243507
17/10/2025 181.20p 183.40p 175.79p 183.00p 1563285
16/10/2025 181.10p 185.40p 181.10p 184.10p 1002158
15/10/2025 185.50p 189.90p 182.70p 183.80p 2496118
14/10/2025 179.90p 187.80p 176.10p 187.80p 1947005
13/10/2025 178.40p 182.20p 175.20p 180.10p 1406953
10/10/2025 178.00p 181.50p 177.60p 178.30p 522947
09/10/2025 178.50p 181.50p 177.20p 180.40p 923564
08/10/2025 177.60p 184.10p 176.51p 177.90p 1498654
07/10/2025 180.00p 183.70p 178.70p 180.30p 743841
06/10/2025 179.60p 182.10p 175.10p 179.80p 1495788
03/10/2025 180.90p 185.50p 180.30p 184.50p 1275311
02/10/2025 176.60p 182.20p 176.60p 180.20p 682936
01/10/2025 180.00p 183.30p 176.82p 177.70p 832845
30/09/2025 176.30p 179.60p 174.60p 178.20p 726262
29/09/2025 173.50p 176.40p 173.50p 175.60p 757481
26/09/2025 166.30p 173.90p 166.30p 172.90p 596347
25/09/2025 172.50p 174.50p 169.59p 169.60p 745472
24/09/2025 171.10p 172.90p 169.70p 172.60p 879435
23/09/2025 169.30p 172.50p 169.20p 170.90p 634856
22/09/2025 169.10p 170.50p 167.10p 169.20p 750462
19/09/2025 170.50p 171.30p 165.80p 169.10p 2373331
18/09/2025 169.20p 169.60p 163.70p 169.00p 764645
17/09/2025 161.00p 166.90p 161.00p 164.80p 658087
16/09/2025 163.00p 167.40p 163.00p 164.10p 1193505
15/09/2025 163.00p 168.00p 163.00p 167.40p 693652
12/09/2025 164.70p 168.00p 164.70p 165.10p 683270
11/09/2025 161.40p 163.00p 161.40p 165.80p 643148
10/09/2025 161.40p 167.20p 160.90p 163.00p 620380
09/09/2025 165.00p 166.50p 161.20p 164.80p 837313
08/09/2025 159.70p 166.90p 158.90p 161.10p 1075044
05/09/2025 155.80p 168.00p 145.90p 163.60p 3152038
04/09/2025 174.10p 178.00p 172.00p 171.10p 731836
03/09/2025 170.00p 177.60p 170.00p 173.30p 679744
02/09/2025 179.00p 179.60p 173.30p 173.90p 1835408
01/09/2025 178.50p 182.60p 176.10p 179.00p 501648
29/08/2025 179.40p 184.10p 177.10p 178.40p 604453
28/08/2025 178.20p 183.00p 178.20p 179.60p 449027
27/08/2025 177.10p 180.10p 172.20p 178.80p 423175
26/08/2025 177.90p 178.60p 175.26p 176.50p 574869
22/08/2025 173.80p 179.10p 170.70p 178.30p 675491
21/08/2025 174.00p 177.50p 174.00p 175.10p 399705
20/08/2025 179.10p 179.10p 173.30p 175.70p 540572
19/08/2025 174.00p 177.30p 172.00p 174.90p 573017
18/08/2025 176.00p 176.00p 172.10p 174.00p 602724
15/08/2025 173.80p 176.60p 172.60p 173.70p 539003
14/08/2025 174.00p 176.20p 172.91p 173.80p 565499
13/08/2025 175.00p 179.20p 173.00p 175.10p 444371
12/08/2025 178.10p 178.10p 173.40p 175.60p 493124
11/08/2025 179.40p 179.40p 174.10p 175.50p 269436
08/08/2025 173.00p 175.50p 170.10p 175.50p 318306
07/08/2025 175.00p 177.10p 172.20p 173.10p 576289
06/08/2025 178.00p 179.20p 173.00p 176.30p 721466
05/08/2025 175.00p 175.80p 173.80p 174.30p 450386
04/08/2025 171.40p 174.70p 169.00p 174.00p 399356
01/08/2025 174.30p 178.50p 170.00p 171.20p 558200
31/07/2025 172.00p 175.00p 165.80p 174.80p 594298
30/07/2025 170.00p 173.50p 170.00p 172.10p 326560
29/07/2025 180.10p 180.10p 171.40p 172.00p 892101
28/07/2025 183.00p 183.00p 174.90p 176.00p 469657
25/07/2025 182.00p 183.00p 178.10p 178.80p 588066
24/07/2025 179.80p 183.50p 177.30p 182.70p 735007
23/07/2025 177.80p 180.20p 176.80p 177.50p 859531
22/07/2025 177.00p 177.90p 173.70p 177.30p 728569
21/07/2025 171.90p 177.00p 170.00p 176.90p 745976
18/07/2025 172.00p 173.30p 171.40p 171.80p 813757
17/07/2025 169.80p 173.00p 168.60p 171.60p 740843
16/07/2025 171.70p 173.00p 168.60p 168.60p 416144
15/07/2025 174.00p 174.30p 169.90p 171.70p 1627373
14/07/2025 171.70p 175.20p 166.40p 170.20p 1373799
11/07/2025 166.50p 169.40p 166.50p 167.80p 486236
10/07/2025 167.00p 169.40p 163.00p 167.50p 2715667
09/07/2025 165.80p 166.90p 162.40p 166.50p 1046766
08/07/2025 161.00p 165.40p 158.10p 162.40p 1354295
07/07/2025 161.00p 161.00p 156.60p 158.70p 726350
04/07/2025 160.00p 161.80p 156.10p 157.20p 538715
03/07/2025 152.70p 162.00p 152.70p 160.00p 1623126
02/07/2025 155.00p 157.90p 153.70p 157.00p 970709
01/07/2025 159.90p 159.90p 154.80p 156.20p 802485
30/06/2025 159.00p 160.80p 155.30p 156.50p 777590
27/06/2025 152.20p 159.90p 151.90p 159.00p 1091655
26/06/2025 150.10p 156.10p 150.10p 155.90p 1575507
25/06/2025 153.50p 154.10p 151.20p 152.30p 544062
24/06/2025 152.50p 154.50p 152.10p 153.10p 1550684
23/06/2025 151.80p 152.70p 150.80p 151.60p 705461
20/06/2025 151.40p 155.40p 151.40p 152.00p 1943732
19/06/2025 153.20p 158.70p 152.20p 152.60p 817561
18/06/2025 155.80p 159.70p 153.80p 155.30p 764914
17/06/2025 157.80p 160.10p 155.40p 155.80p 1768687
16/06/2025 158.60p 160.60p 156.40p 157.80p 1178146
13/06/2025 163.00p 163.60p 156.50p 157.60p 1539359
12/06/2025 165.50p 165.50p 160.30p 162.00p 1673960
11/06/2025 162.70p 164.90p 160.00p 163.50p 1829777
10/06/2025 160.00p 162.50p 159.20p 162.40p 1820060
09/06/2025 159.60p 161.70p 157.50p 160.20p 685011
06/06/2025 153.10p 159.00p 153.10p 159.00p 739568
05/06/2025 156.20p 157.50p 152.30p 156.70p 603800
04/06/2025 154.40p 155.60p 152.10p 152.90p 1534623
03/06/2025 156.00p 157.30p 152.80p 153.10p 791595
02/06/2025 151.80p 157.40p 151.80p 155.80p 748952
30/05/2025 153.00p 156.80p 152.80p 154.60p 2010572
29/05/2025 152.00p 153.50p 149.50p 153.00p 512561
28/05/2025 151.00p 151.80p 149.50p 149.80p 858426
27/05/2025 149.50p 152.00p 148.20p 150.50p 1136226
23/05/2025 147.30p 149.80p 142.90p 146.80p 1819697
22/05/2025 145.10p 151.70p 145.10p 147.20p 438435
21/05/2025 152.00p 152.00p 148.10p 148.20p 588455
20/05/2025 150.00p 150.70p 144.90p 150.70p 880763
19/05/2025 148.20p 149.90p 143.40p 147.50p 504371
16/05/2025 149.80p 149.80p 145.00p 149.10p 535639
15/05/2025 143.30p 148.60p 143.10p 147.30p 660366
14/05/2025 148.60p 149.40p 143.30p 145.40p 1197731
13/05/2025 145.90p 148.90p 145.00p 146.60p 702214
12/05/2025 149.40p 155.30p 145.31p 145.50p 1046840
09/05/2025 150.60p 152.00p 148.80p 150.50p 435048
08/05/2025 147.00p 152.59p 147.00p 150.80p 764795
07/05/2025 150.50p 152.10p 148.60p 149.60p 873061
06/05/2025 148.30p 151.00p 144.80p 151.00p 792712
02/05/2025 145.00p 150.00p 144.00p 144.00p 766339
01/05/2025 145.80p 147.20p 142.90p 146.40p 375364
30/04/2025 146.20p 146.20p 142.70p 144.70p 1385589
29/04/2025 140.80p 143.90p 140.80p 143.00p 931050
28/04/2025 141.50p 143.10p 139.50p 141.30p 901988
25/04/2025 138.40p 140.70p 136.20p 140.30p 928205
24/04/2025 134.80p 136.70p 134.10p 136.70p 486961
23/04/2025 135.00p 137.39p 133.00p 135.00p 1099485
22/04/2025 129.60p 132.90p 127.40p 132.30p 747775
17/04/2025 127.50p 129.72p 125.50p 128.90p 648095
16/04/2025 128.00p 129.40p 126.50p 127.60p 664067
15/04/2025 124.40p 129.00p 122.10p 128.90p 1674405
14/04/2025 132.50p 136.90p 123.04p 125.10p 3187049
11/04/2025 130.70p 136.30p 130.70p 133.70p 885143
10/04/2025 142.00p 144.80p 132.60p 133.50p 957430
09/04/2025 129.90p 131.10p 127.24p 130.60p 641994
08/04/2025 130.90p 134.00p 128.60p 132.70p 1349585
07/04/2025 130.00p 133.10p 124.10p 128.40p 2341403
04/04/2025 141.80p 143.80p 131.60p 132.40p 2634648
03/04/2025 143.20p 147.60p 141.10p 142.30p 3238422
02/04/2025 148.70p 152.10p 144.60p 145.50p 815596
01/04/2025 149.50p 154.15p 149.50p 149.50p 876235
31/03/2025 154.00p 157.20p 148.20p 149.10p 1039153
28/03/2025 157.90p 159.40p 154.30p 156.00p 478046
27/03/2025 158.30p 161.20p 153.80p 156.40p 512407
26/03/2025 161.30p 161.40p 157.40p 158.40p 366430
25/03/2025 157.70p 160.80p 157.40p 158.30p 319195
24/03/2025 160.00p 164.90p 157.10p 158.20p 365576
21/03/2025 161.40p 163.10p 158.40p 160.40p 1141042
20/03/2025 162.70p 165.30p 158.70p 161.80p 805067
19/03/2025 162.10p 162.10p 157.60p 160.70p 446406
18/03/2025 160.60p 163.80p 157.50p 158.60p 427242
17/03/2025 161.80p 165.20p 160.60p 160.60p 462912
14/03/2025 153.90p 163.70p 150.10p 162.40p 1760488
13/03/2025 155.00p 155.00p 149.30p 149.30p 589255
12/03/2025 150.00p 155.50p 150.00p 151.70p 2816902
11/03/2025 153.90p 154.80p 151.50p 152.30p 1640383
10/03/2025 154.80p 154.80p 150.70p 152.90p 834708

*Close Price adjusted for both dividends and splits