Ashmore Group (ASHM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
12/03/2024 204.40p 205.20p 201.40p 201.40p 754990
11/03/2024 206.40p 206.80p 203.00p 203.60p 333063
08/03/2024 205.20p 213.00p 205.20p 206.80p 341690
07/03/2024 210.20p 212.40p 208.80p 210.00p 343383
06/03/2024 209.80p 211.20p 202.00p 210.80p 956113
05/03/2024 200.00p 206.40p 200.00p 206.00p 354739
04/03/2024 204.80p 206.00p 201.80p 201.80p 502635
01/03/2024 203.40p 208.30p 203.40p 204.60p 966495
29/02/2024 206.20p 209.40p 205.80p 207.20p 802859
28/02/2024 206.60p 212.20p 205.40p 210.00p 430465
27/02/2024 207.00p 213.60p 207.00p 211.60p 516106
26/02/2024 216.00p 217.60p 209.60p 209.60p 425723
23/02/2024 225.00p 225.00p 214.20p 215.40p 338357
22/02/2024 218.40p 223.60p 218.20p 220.40p 187906
21/02/2024 219.00p 219.60p 214.80p 218.60p 1574306
20/02/2024 218.00p 222.00p 215.20p 218.40p 283750
19/02/2024 225.80p 225.80p 217.20p 222.40p 272680
16/02/2024 220.00p 221.80p 218.00p 221.00p 654568
15/02/2024 223.80p 223.80p 216.00p 218.60p 257084
14/02/2024 210.00p 221.00p 210.00p 216.60p 385576
13/02/2024 219.00p 225.40p 211.60p 214.80p 463922
12/02/2024 225.80p 234.20p 218.60p 222.20p 811091
09/02/2024 232.20p 233.80p 227.60p 229.60p 381282
08/02/2024 215.60p 232.40p 213.60p 232.40p 934543
07/02/2024 212.00p 213.40p 202.80p 211.40p 324041
06/02/2024 213.00p 213.00p 206.40p 210.60p 1412571
05/02/2024 209.40p 213.80p 209.00p 209.80p 207479
02/02/2024 213.60p 213.60p 208.60p 209.40p 157239
01/02/2024 215.00p 216.60p 208.40p 209.40p 305117
31/01/2024 217.80p 217.80p 210.60p 212.20p 2020708
30/01/2024 216.00p 216.00p 210.40p 213.00p 234704
29/01/2024 219.80p 219.80p 210.20p 211.20p 377630
26/01/2024 213.80p 216.00p 210.60p 215.80p 413982
25/01/2024 218.40p 218.40p 210.20p 213.20p 408341
24/01/2024 218.20p 218.20p 212.20p 213.80p 232643
23/01/2024 218.20p 218.20p 212.60p 213.00p 539421
22/01/2024 220.60p 220.60p 215.80p 218.20p 216064
19/01/2024 222.20p 225.20p 214.20p 215.20p 443141
18/01/2024 225.00p 225.20p 221.60p 222.00p 885457
17/01/2024 226.40p 226.40p 218.60p 223.60p 546166
16/01/2024 224.00p 225.60p 219.10p 224.80p 362845
15/01/2024 222.40p 225.50p 217.80p 222.60p 669879
12/01/2024 220.00p 224.20p 218.20p 223.80p 382173
11/01/2024 219.80p 219.80p 215.00p 215.60p 677320
10/01/2024 210.00p 216.00p 210.00p 216.00p 750743
09/01/2024 219.60p 221.20p 212.80p 213.60p 2157855
08/01/2024 207.60p 212.40p 207.40p 212.40p 361437
05/01/2024 210.00p 212.80p 205.20p 209.20p 577359
04/01/2024 208.00p 213.80p 205.60p 213.00p 1326736
03/01/2024 220.00p 222.60p 206.80p 208.20p 2736726
02/01/2024 218.00p 227.20p 218.00p 225.00p 843802
29/12/2023 223.00p 224.20p 221.20p 222.80p 139645
28/12/2023 222.00p 227.40p 221.20p 223.20p 345881
27/12/2023 215.00p 223.00p 214.60p 222.60p 478651
22/12/2023 216.40p 219.20p 213.40p 219.20p 218736
21/12/2023 219.60p 220.00p 217.26p 217.60p 310412
20/12/2023 216.60p 220.60p 213.40p 220.60p 1945326
19/12/2023 215.00p 215.80p 209.80p 214.40p 269680
18/12/2023 211.80p 215.80p 209.20p 211.80p 474832
15/12/2023 214.80p 214.80p 210.00p 212.80p 2568352
14/12/2023 201.20p 211.00p 201.00p 211.00p 1709001
13/12/2023 194.00p 197.40p 194.00p 196.70p 818819
12/12/2023 196.10p 199.50p 193.70p 195.50p 536917
11/12/2023 196.10p 199.00p 194.20p 197.00p 646792
08/12/2023 196.00p 199.00p 194.90p 196.60p 700960
07/12/2023 195.00p 198.10p 192.40p 195.90p 710120
06/12/2023 191.80p 198.30p 187.20p 197.10p 1565588
05/12/2023 179.00p 188.20p 179.00p 188.00p 842652
04/12/2023 175.20p 185.40p 175.20p 183.00p 708684
01/12/2023 178.60p 180.40p 176.00p 178.90p 273426
30/11/2023 178.00p 179.80p 176.00p 177.20p 1337380
29/11/2023 173.10p 179.50p 171.70p 178.10p 554847
28/11/2023 177.40p 177.70p 169.70p 174.60p 598094
27/11/2023 174.00p 178.60p 170.90p 172.20p 404478
24/11/2023 173.60p 176.80p 173.10p 173.50p 334136
23/11/2023 171.90p 178.90p 171.90p 173.90p 270885
22/11/2023 176.10p 177.40p 170.30p 175.50p 490075
21/11/2023 180.00p 180.00p 172.90p 173.60p 377748
20/11/2023 179.00p 182.40p 175.60p 178.30p 388971
17/11/2023 172.00p 178.80p 171.30p 178.10p 380910
16/11/2023 176.70p 179.60p 172.90p 173.10p 306110
15/11/2023 179.70p 186.70p 178.10p 178.50p 980787
14/11/2023 168.30p 178.90p 165.10p 178.90p 547305
13/11/2023 170.90p 170.90p 166.10p 169.10p 267467
10/11/2023 169.50p 170.90p 167.30p 168.40p 373942
09/11/2023 169.60p 172.00p 167.85p 170.70p 259602
08/11/2023 169.80p 169.80p 165.60p 167.70p 684929
07/11/2023 167.00p 167.90p 164.64p 166.80p 494318
06/11/2023 178.00p 178.50p 166.40p 166.40p 888389
03/11/2023 171.40p 177.50p 167.30p 177.20p 1164366
02/11/2023 158.00p 168.10p 156.20p 168.10p 1156795
01/11/2023 174.00p 174.00p 166.20p 169.90p 921130
31/10/2023 175.50p 175.50p 168.60p 169.50p 533700
30/10/2023 169.90p 173.30p 167.40p 171.00p 768879
27/10/2023 163.20p 169.50p 163.20p 167.70p 706692
26/10/2023 170.00p 170.00p 165.00p 166.50p 1154343
25/10/2023 166.00p 169.40p 162.90p 166.30p 1123004
24/10/2023 170.00p 170.00p 165.10p 166.80p 494170
23/10/2023 166.00p 168.70p 164.90p 167.50p 414749
20/10/2023 169.00p 172.10p 166.35p 167.00p 641958
19/10/2023 168.00p 171.60p 168.00p 168.60p 596525
18/10/2023 170.10p 172.55p 169.00p 169.70p 710256
17/10/2023 172.30p 178.10p 170.50p 171.60p 619388
16/10/2023 170.00p 174.30p 169.24p 174.20p 527663
13/10/2023 184.00p 185.70p 170.00p 170.20p 1678040
12/10/2023 185.40p 189.00p 184.00p 184.60p 726555
11/10/2023 185.40p 190.50p 183.20p 187.20p 1211707
10/10/2023 180.00p 187.90p 180.00p 187.00p 472334
09/10/2023 186.20p 186.30p 180.20p 182.90p 703609
06/10/2023 185.00p 188.20p 185.00p 186.20p 2269094
05/10/2023 187.80p 188.00p 185.95p 186.40p 235372
04/10/2023 184.20p 188.80p 184.20p 185.60p 331121
03/10/2023 184.00p 189.40p 184.00p 187.90p 566488
02/10/2023 187.60p 191.20p 186.70p 188.40p 684980
29/09/2023 186.00p 189.90p 186.00p 187.80p 597232
28/09/2023 188.00p 188.20p 184.20p 186.90p 564217
27/09/2023 191.20p 191.20p 185.90p 186.00p 446943
26/09/2023 190.00p 194.80p 190.00p 190.60p 414813
25/09/2023 193.00p 196.40p 191.20p 193.30p 420948
22/09/2023 194.00p 199.70p 194.00p 194.60p 773014
21/09/2023 197.00p 198.05p 191.60p 194.50p 391656
20/09/2023 196.00p 198.20p 193.60p 194.00p 388922
19/09/2023 190.70p 194.70p 189.60p 194.20p 523386
18/09/2023 192.50p 194.30p 192.00p 192.00p 318759
15/09/2023 192.40p 196.00p 190.38p 192.50p 2972461
14/09/2023 186.80p 194.60p 186.80p 194.60p 690303
13/09/2023 191.00p 192.90p 190.10p 191.40p 629852
12/09/2023 190.60p 191.20p 188.90p 191.20p 647211
11/09/2023 184.40p 192.00p 184.40p 189.50p 289186
08/09/2023 191.40p 193.00p 187.50p 188.50p 618379
07/09/2023 192.10p 194.70p 187.84p 192.00p 967890
06/09/2023 185.60p 200.80p 184.00p 194.70p 570013
05/09/2023 189.10p 193.00p 188.90p 192.30p 371471
04/09/2023 194.50p 195.40p 187.70p 190.80p 565507
01/09/2023 194.80p 198.35p 194.00p 194.10p 326518
31/08/2023 197.60p 201.60p 194.00p 194.00p 759084
30/08/2023 192.40p 199.00p 192.40p 197.00p 364445
29/08/2023 192.00p 198.10p 190.80p 196.90p 381841
25/08/2023 194.30p 194.30p 190.10p 190.90p 182696
24/08/2023 194.60p 195.80p 191.30p 192.00p 356062
23/08/2023 194.00p 194.70p 192.10p 192.60p 254033
22/08/2023 189.00p 193.00p 189.00p 191.70p 206506
21/08/2023 190.80p 191.70p 189.40p 189.50p 306006
18/08/2023 190.20p 192.60p 188.90p 190.50p 370841
17/08/2023 192.00p 195.30p 190.90p 191.00p 310943
16/08/2023 193.90p 197.00p 193.20p 193.90p 271652
15/08/2023 196.70p 198.00p 193.00p 194.20p 186335
14/08/2023 205.40p 205.40p 197.30p 197.50p 349655
11/08/2023 203.80p 205.00p 199.30p 199.30p 357667
10/08/2023 199.50p 204.80p 199.20p 203.60p 680631
09/08/2023 202.60p 202.60p 196.80p 198.10p 461752
08/08/2023 203.20p 203.20p 197.10p 197.10p 470463
07/08/2023 203.60p 204.80p 198.00p 199.00p 322031
04/08/2023 203.40p 203.40p 198.00p 200.20p 2933712
03/08/2023 196.50p 200.40p 195.83p 199.00p 321281
02/08/2023 203.40p 205.60p 196.00p 196.90p 852572

*Close Price adjusted for both dividends and splits