Ashmore Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	229.00	229.00	222.60	225.20	225.20	881,646
2026-10-15	220.40	229.40	220.40	223.40	223.40	929,239
2026-10-14	227.20	234.20	219.89	224.20	224.20	1,586,249
2026-10-13	225.40	228.60	223.70	225.80	225.80	919,930
2026-10-12	220.20	225.80	216.60	225.80	225.80	1,060,172
2026-10-09	223.00	223.00	216.80	220.20	220.20	564,293
2026-10-08	220.00	220.40	216.40	216.80	216.80	762,796
2026-10-07	220.00	224.00	214.60	221.80	221.80	1,196,889
2026-10-06	215.00	219.80	213.80	216.60	216.60	660,366
2026-10-05	214.60	219.40	212.40	214.00	214.00	534,630
2026-10-02	212.60	219.00	211.60	217.60	217.60	784,289
2026-10-01	214.00	217.20	212.00	213.00	213.00	848,152
2026-09-30	220.40	221.80	215.80	217.00	217.00	1,321,336
2026-09-29	217.00	220.00	214.60	215.80	215.80	728,116
2026-09-28	214.20	220.00	214.20	216.60	216.60	639,143
2026-09-25	210.60	215.80	210.60	214.60	214.60	2,317,219
2026-09-24	215.00	217.20	211.80	211.80	211.80	1,217,624
2026-09-23	218.00	221.60	214.20	217.80	217.80	678,534
2026-09-22	220.60	225.40	216.80	217.20	217.20	4,086,340
2026-09-21	214.60	222.20	214.40	220.00	220.00	1,160,238
2026-09-18	212.40	215.80	212.40	215.40	215.40	2,179,259
2026-09-17	206.00	215.80	206.00	214.00	214.00	754,529
2026-09-16	202.20	211.60	202.20	211.00	211.00	1,087,479
2026-09-15	208.00	209.00	203.20	209.00	209.00	1,168,909
2026-09-14	212.40	212.40	207.00	209.00	209.00	622,069
2026-09-11	214.40	215.20	211.60	212.20	212.20	488,678
2026-09-10	214.20	216.00	211.60	214.80	214.80	462,251
2026-09-09	216.00	220.00	210.40	212.60	212.60	888,316
2026-09-08	216.00	219.40	210.80	216.20	216.20	1,824,393
2026-09-07	197.00	222.20	196.80	220.60	220.60	2,123,203
2026-09-04	218.00	218.40	212.60	218.40	218.40	2,145,251
2026-09-03	213.40	216.60	212.00	215.60	215.60	754,267
2026-09-02	213.20	219.00	213.20	214.00	214.00	646,930
2026-09-01	222.20	224.80	217.00	218.60	218.60	582,772
2026-08-28	232.60	232.60	223.20	224.40	224.40	1,688,908
2026-08-27	222.80	225.60	221.80	225.60	225.60	965,432
2026-08-26	233.60	233.60	221.60	223.20	223.20	1,263,557
2026-08-25	228.00	231.60	225.80	226.60	226.60	738,941
2026-08-24	227.00	228.20	225.40	227.40	227.40	346,886
2026-08-21	220.00	228.00	220.00	226.20	226.20	672,282
2026-08-20	226.40	226.60	223.20	226.60	226.60	446,013
2026-08-19	217.80	227.40	217.80	226.40	226.40	2,403,832
2026-08-18	224.20	227.40	220.60	222.80	222.80	1,591,694
2026-08-17	228.00	230.00	223.20	227.00	227.00	491,037
2026-08-14	220.00	229.20	220.00	228.00	228.00	794,759
2026-08-13	224.20	227.40	221.40	225.40	225.40	458,765
2026-08-12	228.00	228.60	220.80	223.80	223.80	499,626
2026-08-11	223.00	227.20	222.80	224.60	224.60	1,148,052
2026-08-10	226.00	227.20	222.20	223.80	223.80	1,181,110
2026-08-07	215.40	225.52	215.40	224.60	224.60	689,513
2026-08-06	220.00	220.80	214.20	219.60	219.60	553,522
2026-08-05	215.00	218.40	213.60	217.00	217.00	1,784,074
2026-08-04	210.40	215.40	210.00	213.60	213.60	761,771
2026-08-03	207.60	211.40	204.80	210.80	210.80	426,338
2026-07-31	209.20	210.60	206.40	206.40	206.40	616,126
2026-07-30	206.00	210.00	202.60	207.00	207.00	565,752
2026-07-29	207.40	207.40	202.40	205.00	205.00	920,458
2026-07-28	206.20	208.00	202.40	205.60	205.60	468,194
2026-07-27	210.40	210.60	206.60	206.60	206.60	394,030
2026-07-24	205.00	207.40	202.80	205.80	205.80	663,136

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-26	0.0480 GBP
2025-11-06	0.1210 GBP
2025-02-27	0.0480 GBP
2024-11-07	0.1210 GBP
2024-02-29	0.0480 GBP
2023-11-02	0.1210 GBP
2023-03-02	0.0480 GBP
2022-11-03	0.1210 GBP
2022-03-03	0.0480 GBP
2021-11-04	0.1210 GBP
2021-03-04	0.0480 GBP
2020-11-05	0.1210 GBP
2020-03-05	0.0480 GBP
2019-10-31	0.1210 GBP
2019-03-07	0.0455 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.