Ashmore Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	173.00	176.40	168.90	174.80	145.91	560,303
2024-08-29	179.10	179.10	172.80	173.60	144.91	310,245
2024-08-28	170.80	177.00	170.80	175.20	146.24	471,044
2024-08-27	175.60	178.40	173.80	173.80	145.07	369,237
2024-08-23	171.30	176.80	171.30	176.30	147.16	319,924
2024-08-22	171.60	178.40	171.60	174.40	145.58	553,263
2024-08-21	167.50	177.30	164.40	177.30	148.00	845,224
2024-08-20	171.00	172.80	169.20	171.70	143.32	498,983
2024-08-19	165.70	171.50	165.60	171.00	142.74	591,160
2024-08-16	170.10	173.30	168.30	168.30	140.48	549,561
2024-08-15	167.70	175.10	167.70	172.20	143.74	559,205
2024-08-14	170.90	170.90	166.80	168.20	140.40	2,165,470
2024-08-13	164.20	170.90	164.20	167.40	139.73	1,359,585
2024-08-12	168.10	171.00	164.10	166.90	139.32	624,627
2024-08-09	165.90	167.10	163.40	164.50	137.31	461,042
2024-08-08	165.10	165.90	161.20	164.10	136.98	626,103
2024-08-07	166.80	167.80	162.10	165.10	137.81	843,797
2024-08-06	166.50	170.60	161.40	164.80	137.56	602,846
2024-08-05	162.00	164.60	158.20	164.10	136.98	877,781
2024-08-02	167.90	168.90	164.10	165.30	137.98	775,114
2024-08-01	172.10	173.60	168.60	168.80	140.90	777,657
2024-07-31	175.70	176.40	172.20	172.20	143.74	1,033,050
2024-07-30	167.90	173.60	167.90	172.10	143.66	1,660,668
2024-07-29	173.80	174.90	168.60	170.00	141.90	847,039
2024-07-26	172.70	174.30	169.60	173.70	144.99	1,251,006
2024-07-25	168.00	170.00	165.90	170.00	141.90	671,450
2024-07-24	166.60	169.80	166.60	168.50	140.65	783,346
2024-07-23	166.80	170.80	165.80	169.80	141.74	953,787
2024-07-22	175.00	175.00	166.70	166.70	139.15	1,199,306
2024-07-19	176.30	177.60	170.10	170.10	141.99	414,855
2024-07-18	179.00	179.00	173.40	177.80	148.41	789,156
2024-07-17	176.50	178.80	172.40	176.00	146.91	559,824
2024-07-16	178.40	178.40	171.10	175.90	146.83	470,809
2024-07-15	180.10	186.30	172.20	175.40	146.41	585,536
2024-07-12	174.00	181.00	172.90	180.00	150.25	1,031,229
2024-07-11	172.00	181.40	172.00	180.10	150.33	603,308
2024-07-10	170.10	175.90	170.10	174.90	145.99	519,769
2024-07-09	173.10	175.60	171.20	172.30	143.82	1,306,837
2024-07-08	175.40	179.40	171.80	174.40	145.58	686,783
2024-07-05	171.40	177.60	171.40	176.80	147.58	1,024,063
2024-07-04	172.80	179.40	170.00	173.00	144.41	892,939
2024-07-03	170.90	173.90	169.10	173.90	145.16	515,569
2024-07-02	169.00	171.40	169.00	170.00	141.90	608,285
2024-07-01	170.00	173.10	169.90	171.20	142.90	643,862
2024-06-28	170.00	174.00	169.00	170.10	141.99	844,318
2024-06-27	171.00	173.80	170.30	172.50	143.99	367,628
2024-06-26	177.00	177.00	172.90	172.90	144.32	788,611
2024-06-25	173.60	178.10	173.60	175.40	146.41	371,603
2024-06-24	171.80	179.40	171.80	178.40	148.91	509,455
2024-06-21	174.40	178.12	174.40	176.20	147.08	2,760,239
2024-06-20	178.90	181.80	175.80	177.40	148.08	444,291
2024-06-19	178.30	180.30	176.10	176.70	147.50	694,006
2024-06-18	179.20	181.30	175.00	179.60	149.92	659,501
2024-06-17	173.00	176.30	172.00	174.30	145.49	407,355
2024-06-14	173.60	173.90	171.00	171.90	143.49	687,506
2024-06-13	180.80	180.80	173.00	173.80	145.07	707,919
2024-06-12	182.00	184.80	179.30	180.30	150.50	1,168,154
2024-06-11	184.90	185.80	180.10	180.10	150.33	416,908
2024-06-10	184.20	186.38	182.00	184.10	153.67	496,333
2024-06-07	188.10	188.10	185.40	186.60	155.76	540,885

← NewerPage 10 of 22 · 1,265 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.