Ashmore Group (ASHM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
10/08/2022 217.60p 230.00p 216.60p 229.20p 818632
09/08/2022 217.40p 221.20p 217.40p 219.60p 396906
08/08/2022 218.80p 222.20p 218.20p 221.40p 503017
05/08/2022 213.00p 218.80p 211.00p 217.40p 735950
04/08/2022 215.80p 216.40p 213.80p 216.40p 457155
03/08/2022 207.60p 215.20p 207.60p 215.00p 387682
02/08/2022 215.80p 215.80p 212.00p 212.80p 668972
01/08/2022 217.80p 222.80p 216.20p 217.00p 670189
29/07/2022 208.00p 217.20p 205.00p 215.80p 1147115
28/07/2022 205.00p 206.20p 201.40p 204.60p 4625095
27/07/2022 203.20p 205.20p 200.00p 203.20p 434484
26/07/2022 203.80p 205.20p 198.70p 199.00p 499890
25/07/2022 206.60p 208.00p 202.40p 203.60p 571339
22/07/2022 206.80p 210.20p 205.80p 207.80p 589993
21/07/2022 209.80p 209.80p 203.60p 206.80p 1786152
20/07/2022 203.00p 207.40p 203.00p 205.40p 526800
19/07/2022 201.80p 206.40p 201.20p 205.60p 753168
18/07/2022 202.00p 202.60p 192.20p 202.00p 739512
15/07/2022 187.80p 196.30p 186.00p 194.50p 982892
14/07/2022 200.00p 203.60p 189.75p 192.00p 1582264
13/07/2022 204.60p 206.92p 201.60p 205.00p 1286486
12/07/2022 210.40p 210.40p 199.00p 204.60p 1110496
11/07/2022 206.60p 209.20p 204.40p 205.80p 913361
08/07/2022 210.00p 211.60p 207.20p 211.60p 790159
07/07/2022 207.00p 210.20p 206.20p 208.40p 1576743
06/07/2022 207.00p 218.00p 207.00p 208.00p 856435
05/07/2022 219.40p 219.40p 211.60p 211.60p 885600
04/07/2022 214.20p 217.20p 208.70p 215.00p 646212
01/07/2022 220.00p 221.80p 210.80p 219.00p 1052451
30/06/2022 219.60p 223.00p 218.40p 221.80p 830098
29/06/2022 222.20p 225.40p 222.10p 223.40p 717957
28/06/2022 226.60p 229.00p 223.80p 227.00p 695084
27/06/2022 227.40p 227.80p 224.60p 225.80p 897763
24/06/2022 216.40p 224.40p 216.40p 224.40p 489250
23/06/2022 214.00p 216.60p 212.60p 215.60p 556832
22/06/2022 211.20p 217.60p 208.20p 216.80p 910482
21/06/2022 207.00p 215.80p 207.00p 213.20p 376738
20/06/2022 207.60p 213.40p 207.60p 210.60p 580559
17/06/2022 210.00p 213.80p 208.80p 211.20p 4127299
16/06/2022 212.20p 213.80p 205.40p 207.60p 1520325
15/06/2022 215.80p 216.60p 212.40p 214.20p 812479
14/06/2022 210.00p 212.40p 207.60p 211.00p 939094
13/06/2022 214.80p 214.80p 209.20p 210.00p 865989
10/06/2022 225.20p 226.00p 218.00p 218.00p 411100
09/06/2022 229.60p 230.20p 223.80p 225.40p 1034896
08/06/2022 236.60p 237.80p 229.80p 229.80p 873929
07/06/2022 242.00p 243.40p 236.40p 237.00p 988392
06/06/2022 243.80p 247.40p 243.40p 243.60p 679761
01/06/2022 246.00p 247.60p 241.80p 241.80p 1046847
31/05/2022 243.80p 247.20p 242.20p 247.20p 2702103
30/05/2022 244.00p 245.80p 241.80p 245.60p 822652
27/05/2022 234.80p 241.00p 232.60p 241.00p 919683
26/05/2022 225.80p 234.60p 225.80p 234.00p 398900
25/05/2022 226.80p 230.00p 225.40p 228.40p 916605
24/05/2022 229.80p 230.60p 226.60p 228.40p 956212
23/05/2022 228.00p 230.40p 224.80p 230.40p 811580
20/05/2022 212.80p 225.20p 212.80p 223.00p 721765
19/05/2022 221.60p 223.00p 216.20p 218.00p 599362
18/05/2022 234.00p 234.00p 223.60p 223.60p 976645
17/05/2022 226.60p 230.80p 226.60p 230.80p 689604
16/05/2022 226.60p 228.60p 225.00p 226.80p 463826
13/05/2022 224.00p 228.74p 223.00p 228.20p 751880
12/05/2022 218.00p 221.80p 214.60p 221.00p 1879970
11/05/2022 215.40p 220.60p 215.00p 220.60p 954365
10/05/2022 215.40p 218.40p 215.20p 216.00p 571569
09/05/2022 215.00p 217.60p 214.60p 216.40p 996485
06/05/2022 217.00p 219.20p 215.80p 217.20p 966429
05/05/2022 224.20p 228.37p 218.80p 219.60p 766531
04/05/2022 221.00p 223.76p 218.00p 222.20p 537778
03/05/2022 223.00p 228.80p 221.40p 223.00p 690518
29/04/2022 222.20p 227.00p 221.40p 222.80p 829643
28/04/2022 216.80p 222.60p 216.80p 220.60p 1034645
27/04/2022 221.00p 224.00p 216.60p 218.20p 989393
26/04/2022 231.80p 231.80p 224.00p 224.00p 1705678
25/04/2022 226.60p 227.80p 221.40p 227.60p 1195129
22/04/2022 235.40p 235.80p 226.60p 228.60p 1219374
21/04/2022 230.40p 240.60p 230.40p 237.80p 591196
20/04/2022 235.60p 239.00p 228.80p 238.00p 969874
19/04/2022 228.60p 232.60p 225.60p 231.80p 1752842
14/04/2022 221.00p 228.40p 206.20p 228.40p 2051000
13/04/2022 232.60p 232.60p 223.40p 227.20p 774879
12/04/2022 233.00p 235.60p 230.40p 233.00p 807794
11/04/2022 233.60p 240.80p 232.80p 234.40p 939807
08/04/2022 235.20p 235.20p 229.00p 235.20p 820060
07/04/2022 230.80p 234.20p 227.20p 229.60p 1064168
06/04/2022 239.20p 239.20p 227.80p 228.80p 1138266
05/04/2022 230.20p 239.60p 230.20p 236.00p 1078806
04/04/2022 234.00p 236.80p 231.00p 236.80p 1071619
01/04/2022 234.60p 236.40p 231.80p 234.20p 1251910
31/03/2022 243.20p 243.20p 232.20p 232.60p 925618
30/03/2022 240.00p 242.40p 237.30p 239.60p 891412
29/03/2022 230.00p 242.60p 230.00p 241.00p 2119711
28/03/2022 240.00p 240.00p 229.40p 235.20p 779254
25/03/2022 233.80p 236.40p 232.20p 234.00p 512677
24/03/2022 236.80p 237.00p 230.80p 234.60p 1031692
23/03/2022 235.40p 240.00p 229.60p 231.20p 950139
22/03/2022 233.80p 240.20p 233.80p 238.80p 598619
21/03/2022 248.00p 248.00p 239.00p 239.80p 1026790
18/03/2022 250.00p 250.20p 241.40p 247.20p 10071774
17/03/2022 249.80p 251.40p 247.33p 250.60p 1935447
16/03/2022 233.60p 245.40p 233.00p 245.40p 2434561
15/03/2022 230.20p 235.40p 224.80p 227.20p 1942646
14/03/2022 230.00p 237.00p 225.00p 237.00p 1908027
11/03/2022 222.00p 230.40p 220.00p 225.00p 4078776
10/03/2022 232.20p 232.20p 220.80p 221.20p 1833456
09/03/2022 221.00p 231.20p 221.00p 227.00p 3133874
08/03/2022 228.00p 230.00p 220.20p 221.20p 1678140
07/03/2022 224.80p 227.80p 211.20p 226.40p 1368737
04/03/2022 223.00p 229.20p 221.80p 222.60p 1577329
03/03/2022 242.60p 244.20p 226.40p 228.60p 914508
02/03/2022 239.40p 249.80p 239.40p 248.00p 857098
01/03/2022 250.80p 252.60p 240.40p 240.80p 1505330
28/02/2022 251.20p 256.00p 248.20p 252.00p 1965748
25/02/2022 261.20p 261.20p 252.00p 258.40p 1793223
24/02/2022 267.00p 267.40p 253.20p 253.20p 1455957
23/02/2022 266.20p 272.40p 266.20p 269.80p 769133
22/02/2022 263.60p 271.20p 262.40p 268.00p 1135435
21/02/2022 277.60p 277.60p 268.60p 270.20p 708298
18/02/2022 268.00p 273.80p 267.20p 271.80p 897564
17/02/2022 274.00p 274.80p 268.20p 269.20p 902173
16/02/2022 278.40p 278.40p 270.20p 273.80p 1084317
15/02/2022 285.00p 285.00p 274.80p 275.40p 924450
14/02/2022 282.00p 283.00p 276.60p 282.60p 1868438
11/02/2022 275.60p 282.60p 275.60p 282.60p 1962441
10/02/2022 270.60p 283.00p 270.60p 280.80p 878660
09/02/2022 280.20p 280.20p 275.80p 279.00p 554874
08/02/2022 282.20p 282.20p 272.60p 275.80p 762651
07/02/2022 270.00p 276.00p 269.50p 276.00p 519742
04/02/2022 283.60p 283.60p 269.60p 270.00p 1256190
03/02/2022 283.60p 283.60p 275.80p 277.80p 736009
02/02/2022 278.60p 281.02p 275.60p 277.80p 917749
01/02/2022 281.80p 283.80p 274.80p 276.40p 923593
31/01/2022 276.60p 281.80p 275.40p 281.80p 3705079
28/01/2022 276.60p 278.00p 272.60p 275.40p 1497716
27/01/2022 277.80p 282.80p 275.80p 276.20p 943153
26/01/2022 278.40p 282.40p 277.20p 282.00p 754762
25/01/2022 271.80p 278.80p 270.32p 276.80p 1527145
24/01/2022 272.20p 278.12p 268.00p 268.60p 1010943
21/01/2022 285.80p 285.80p 275.60p 277.40p 956625
20/01/2022 282.40p 287.60p 280.80p 285.20p 645544
19/01/2022 287.20p 289.00p 281.80p 281.80p 2323102
18/01/2022 281.20p 295.80p 281.20p 287.00p 2367468
17/01/2022 291.80p 291.80p 279.40p 286.20p 1133508
14/01/2022 298.80p 300.79p 288.80p 289.40p 1611805
13/01/2022 296.60p 299.40p 288.40p 294.80p 1529543
12/01/2022 299.80p 299.80p 294.00p 297.20p 867571
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

*Close Price adjusted for both dividends and splits