Ashmore Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	196.10	199.50	193.70	195.50	159.46	694,771
2023-12-11	196.10	199.00	194.20	197.00	160.68	1,431,727
2023-12-08	196.00	199.00	194.90	196.60	160.36	785,794
2023-12-07	195.00	198.10	192.40	195.90	159.78	741,026
2023-12-06	191.80	198.30	187.20	197.10	160.76	1,762,912
2023-12-05	179.00	188.20	179.00	188.00	153.34	906,797
2023-12-04	175.20	185.40	175.20	183.00	149.26	926,398
2023-12-01	178.60	180.40	176.00	178.90	145.92	324,554
2023-11-30	178.00	179.80	176.00	177.20	144.53	1,412,435
2023-11-29	173.10	179.50	171.70	178.10	145.27	746,640
2023-11-28	177.40	177.70	169.70	174.60	142.41	629,234
2023-11-27	174.00	178.60	170.90	172.20	140.45	440,170
2023-11-24	173.60	176.80	173.10	173.50	141.51	391,497
2023-11-23	171.90	178.90	171.90	173.90	141.84	327,804
2023-11-22	176.10	177.40	170.30	175.50	143.15	580,471
2023-11-21	180.00	180.00	172.90	173.60	141.60	404,991
2023-11-20	179.00	182.40	175.60	178.30	145.43	463,048
2023-11-17	172.00	178.80	171.30	178.10	145.27	434,317
2023-11-16	176.70	179.60	172.90	173.10	141.19	396,982
2023-11-15	179.70	186.70	178.10	178.50	145.59	1,118,606
2023-11-14	168.30	178.90	165.10	178.90	145.92	656,684
2023-11-13	170.90	170.90	166.10	169.10	137.93	330,219
2023-11-10	169.50	170.90	167.30	168.40	137.35	403,840
2023-11-09	169.60	172.00	167.85	170.70	139.23	386,537
2023-11-08	169.80	169.80	165.60	167.70	136.78	1,240,692
2023-11-07	167.00	167.90	164.64	166.80	136.05	646,709
2023-11-06	178.00	178.50	166.40	166.40	135.72	1,152,365
2023-11-03	171.40	177.50	167.30	177.20	144.53	1,548,009
2023-11-02	158.00	168.10	156.20	168.10	137.11	1,638,966
2023-11-01	174.00	174.00	166.20	169.90	128.71	1,092,226
2023-10-31	175.50	175.50	168.60	169.50	128.41	563,367
2023-10-30	169.90	173.30	167.40	171.00	129.54	1,501,664
2023-10-27	163.20	169.50	163.20	167.70	127.04	838,357
2023-10-26	170.00	170.00	165.00	166.50	126.13	1,599,338
2023-10-25	166.00	169.40	162.90	166.30	125.98	1,245,842
2023-10-24	170.00	170.00	165.10	166.80	126.36	616,442
2023-10-23	166.00	168.70	164.90	167.50	126.89	454,165
2023-10-20	169.00	172.10	166.35	167.00	126.51	744,165
2023-10-19	168.00	171.60	168.00	168.60	127.72	680,757
2023-10-18	170.10	172.55	169.00	169.70	128.56	1,202,710
2023-10-17	172.30	178.10	170.50	171.60	130.00	757,409
2023-10-16	170.00	174.30	169.24	174.20	131.97	589,586
2023-10-13	184.00	185.70	170.00	170.20	128.94	1,914,158
2023-10-12	185.40	189.00	184.00	184.60	139.84	873,298
2023-10-11	185.40	190.50	183.20	187.20	141.81	1,438,352
2023-10-10	180.00	187.90	180.00	187.00	141.66	523,649
2023-10-09	186.20	186.30	180.20	182.90	138.56	1,205,186
2023-10-06	185.00	188.20	185.00	186.20	141.06	2,357,575
2023-10-05	187.80	188.00	185.95	186.40	141.21	342,733
2023-10-04	184.20	188.80	184.20	185.60	140.60	442,316
2023-10-03	184.00	189.40	184.00	187.90	142.34	680,206
2023-10-02	187.60	191.20	186.70	188.40	142.72	987,371
2023-09-29	186.00	189.90	186.00	187.80	142.27	672,049
2023-09-28	188.00	188.20	184.20	186.90	141.59	802,818
2023-09-27	191.20	191.20	185.90	186.00	140.90	639,527
2023-09-26	190.00	194.80	190.00	190.60	144.39	475,346
2023-09-25	193.00	196.40	191.20	193.30	146.44	513,212
2023-09-22	194.00	199.70	194.00	194.60	147.42	833,758
2023-09-21	197.00	198.05	191.60	194.50	147.34	495,596
2023-09-20	196.00	198.20	193.60	194.00	146.97	547,054

← NewerPage 13 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.