Ashmore Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	191.20	192.90	186.20	188.00	156.93	494,056
2024-06-05	194.30	196.40	186.00	189.60	158.26	1,109,515
2024-06-04	195.50	200.40	193.90	194.30	162.19	531,489
2024-06-03	196.90	199.00	195.60	198.30	165.53	362,074
2024-05-31	199.70	199.70	193.60	195.00	162.77	1,129,581
2024-05-30	199.40	200.20	195.30	195.30	163.02	1,021,729
2024-05-29	203.40	203.40	197.40	198.40	165.61	474,711
2024-05-28	204.40	205.80	198.10	198.30	165.53	560,751
2024-05-24	199.30	205.60	199.30	205.40	171.45	785,597
2024-05-23	204.20	204.20	199.70	200.80	167.61	1,269,568
2024-05-22	199.50	201.20	198.40	200.00	166.94	905,307
2024-05-21	198.80	203.20	197.70	199.70	166.69	470,662
2024-05-20	201.00	201.80	195.40	200.00	166.94	210,298
2024-05-17	203.60	203.60	197.80	200.20	167.11	1,571,352
2024-05-16	199.50	201.40	197.30	199.70	166.69	1,312,589
2024-05-15	203.20	204.80	198.00	200.20	167.11	294,507
2024-05-14	196.20	199.50	195.80	199.20	166.28	503,406
2024-05-13	198.00	202.40	196.50	196.60	164.11	572,906
2024-05-10	196.30	199.50	195.10	199.20	166.28	655,379
2024-05-09	198.70	199.10	193.50	196.30	163.86	412,439
2024-05-08	195.60	196.20	191.10	195.40	163.10	596,870
2024-05-07	188.50	197.60	188.50	194.80	162.60	696,817
2024-05-03	190.20	194.30	190.20	192.50	160.68	525,081
2024-05-02	190.00	193.50	188.80	190.20	158.76	950,485
2024-05-01	188.60	194.30	188.60	190.80	159.26	406,271
2024-04-30	190.10	193.70	189.10	193.40	161.44	714,753
2024-04-29	186.30	190.80	182.50	190.70	159.18	446,617
2024-04-26	182.80	187.60	182.80	186.10	155.34	399,002
2024-04-25	182.50	185.40	180.90	182.90	152.67	493,549
2024-04-24	186.50	188.00	182.10	183.40	153.09	686,514
2024-04-23	185.30	188.10	184.70	186.80	155.93	459,181
2024-04-22	185.00	186.90	181.60	183.00	152.75	438,744
2024-04-19	182.00	185.00	178.50	184.80	154.26	912,656
2024-04-18	178.40	182.30	178.00	180.40	150.58	492,373
2024-04-17	169.10	181.50	169.10	178.20	148.75	960,920
2024-04-16	178.20	181.70	177.30	179.70	150.00	712,129
2024-04-15	184.50	187.30	180.40	181.80	151.75	1,444,587
2024-04-12	193.10	193.10	187.90	187.90	156.84	1,133,583
2024-04-11	188.10	194.70	188.10	191.50	159.85	745,899
2024-04-10	197.10	197.10	190.60	191.50	159.85	894,216
2024-04-09	190.00	193.90	188.20	193.00	161.10	607,402
2024-04-08	188.80	192.10	188.00	190.60	159.10	1,259,910
2024-04-05	198.00	199.10	188.60	189.30	158.01	1,366,866
2024-04-04	195.00	200.20	195.00	198.30	165.53	633,106
2024-04-03	195.80	198.00	194.90	197.00	164.44	619,971
2024-04-02	200.80	200.80	194.00	196.00	163.61	708,000
2024-03-28	195.20	200.20	193.80	195.70	163.35	2,139,912
2024-03-27	199.50	201.00	195.00	195.00	162.77	1,760,089
2024-03-26	199.50	205.20	198.60	200.80	167.61	624,404
2024-03-25	199.60	205.00	197.00	200.60	167.45	948,226
2024-03-22	204.20	204.60	196.90	200.60	167.45	464,691
2024-03-21	199.40	203.80	199.40	201.60	168.28	746,549
2024-03-20	200.60	201.60	198.50	199.40	166.44	479,146
2024-03-19	198.40	202.20	196.90	199.30	166.36	705,214
2024-03-18	192.10	198.40	192.10	198.40	165.61	855,568
2024-03-15	199.80	199.80	193.70	195.50	163.19	3,287,206
2024-03-14	203.40	203.40	193.98	196.30	163.86	866,736
2024-03-13	201.40	203.70	197.70	198.60	165.78	1,076,215
2024-03-12	204.40	205.20	201.40	201.40	168.11	924,198
2024-03-11	206.40	206.80	203.00	203.60	169.95	491,427

← NewerPage 11 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.