Ashmore Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	205.20	213.00	205.20	206.80	172.62	612,938
2024-03-07	210.20	212.40	208.80	210.00	175.29	479,742
2024-03-06	209.80	211.20	202.00	210.80	175.96	1,014,267
2024-03-05	200.00	206.40	200.00	206.00	171.95	404,241
2024-03-04	204.80	206.00	201.80	201.80	168.45	638,147
2024-03-01	203.40	208.30	203.40	204.60	170.78	1,413,104
2024-02-29	206.20	209.40	205.80	207.20	172.95	868,502
2024-02-28	206.60	212.20	205.40	210.00	171.28	461,660
2024-02-27	207.00	213.60	207.00	211.60	172.59	699,796
2024-02-26	216.00	217.60	209.60	209.60	170.96	561,732
2024-02-23	225.00	225.00	214.20	215.40	175.69	434,399
2024-02-22	218.40	223.60	218.20	220.40	179.77	274,337
2024-02-21	219.00	219.60	214.80	218.60	178.30	2,343,349
2024-02-20	218.00	222.00	215.20	218.40	178.14	397,669
2024-02-19	225.80	225.80	217.20	222.40	181.40	367,286
2024-02-16	220.00	221.80	218.00	221.00	180.26	1,027,103
2024-02-15	223.80	223.80	216.00	218.60	178.30	397,499
2024-02-14	210.00	221.00	210.00	216.60	176.67	469,859
2024-02-13	219.00	225.40	211.60	214.80	175.20	548,484
2024-02-12	225.80	234.20	218.60	222.20	181.24	946,649
2024-02-09	232.20	233.80	227.60	229.60	187.27	621,296
2024-02-08	215.60	232.40	213.60	232.40	189.56	1,218,579
2024-02-07	212.00	213.40	202.80	211.40	172.43	425,836
2024-02-06	213.00	213.00	206.40	210.60	171.77	1,468,827
2024-02-05	209.40	213.80	209.00	209.80	171.12	384,019
2024-02-02	213.60	213.60	208.60	209.40	170.80	199,707
2024-02-01	215.00	216.60	208.40	209.40	170.80	377,196
2024-01-31	217.80	217.80	210.60	212.20	173.08	2,092,628
2024-01-30	216.00	216.00	210.40	213.00	173.73	323,296
2024-01-29	219.80	219.80	210.20	211.20	172.26	485,306
2024-01-26	213.80	216.00	210.60	215.80	176.02	505,390
2024-01-25	218.40	218.40	210.20	213.20	173.89	474,388
2024-01-24	218.20	218.20	212.20	213.80	174.38	296,390
2024-01-23	218.20	218.20	212.60	213.00	173.73	991,559
2024-01-22	220.60	220.60	215.80	218.20	177.97	217,468
2024-01-19	222.20	225.20	214.20	215.20	175.53	486,536
2024-01-18	225.00	225.20	221.60	222.00	181.07	834,309
2024-01-17	226.40	226.40	218.60	223.60	182.38	670,663
2024-01-16	224.00	225.60	219.10	224.80	183.36	415,970
2024-01-15	222.40	225.50	217.80	222.60	181.56	772,300
2024-01-12	220.00	224.20	218.20	223.80	182.54	475,173
2024-01-11	219.80	219.80	215.00	215.60	175.85	720,126
2024-01-10	210.00	216.00	210.00	216.00	176.18	810,840
2024-01-09	219.60	221.20	212.80	213.60	174.22	2,211,892
2024-01-08	207.60	212.40	207.40	212.40	173.24	411,970
2024-01-05	210.00	212.80	205.20	209.20	170.63	602,796
2024-01-04	208.00	213.80	205.60	213.00	173.73	1,416,225
2024-01-03	220.00	222.60	206.80	208.20	169.82	2,924,678
2024-01-02	218.00	227.20	218.00	225.00	183.52	1,020,417
2023-12-29	223.00	224.20	221.20	222.80	181.73	168,565
2023-12-28	222.00	227.40	221.20	223.20	182.05	1,579,478
2023-12-27	215.00	223.00	214.60	222.60	181.56	1,810,059
2023-12-22	216.40	219.20	213.40	219.20	178.79	1,516,852
2023-12-21	219.60	220.00	217.26	217.60	177.48	417,797
2023-12-20	216.60	220.60	213.40	220.60	179.93	2,151,973
2023-12-19	215.00	215.80	209.80	214.40	174.87	325,170
2023-12-18	211.80	215.80	209.20	211.80	172.75	537,532
2023-12-15	214.80	214.80	210.00	212.80	173.57	2,753,450
2023-12-14	201.20	211.00	201.00	211.00	172.10	2,186,906
2023-12-13	194.00	197.40	194.00	196.70	160.44	902,943

← NewerPage 12 of 22 · 1,262 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.