Ashmore Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	190.70	194.70	189.60	194.20	147.12	728,039
2023-09-18	192.50	194.30	192.00	192.00	145.45	396,617
2023-09-15	192.40	196.00	190.38	192.50	145.83	3,111,894
2023-09-14	186.80	194.60	186.80	194.60	147.42	1,050,637
2023-09-13	191.00	192.90	190.10	191.40	145.00	816,442
2023-09-12	190.60	191.20	188.90	191.20	144.84	861,958
2023-09-11	184.40	192.00	184.40	189.50	143.56	382,034
2023-09-08	191.40	193.00	187.50	188.50	142.80	745,277
2023-09-07	192.10	194.70	187.84	192.00	145.45	1,106,583
2023-09-06	185.60	200.80	184.00	194.70	147.50	1,122,379
2023-09-05	189.10	193.00	188.90	192.30	145.68	428,524
2023-09-04	194.50	195.40	187.70	190.80	144.54	690,912
2023-09-01	194.80	198.35	194.00	194.10	147.04	378,134
2023-08-31	197.60	201.60	194.00	194.00	146.97	840,419
2023-08-30	192.40	199.00	192.40	197.00	149.24	447,898
2023-08-29	192.00	198.10	190.80	196.90	149.16	522,822
2023-08-25	194.30	194.30	190.10	190.90	144.62	282,313
2023-08-24	194.60	195.80	191.30	192.00	145.45	366,324
2023-08-23	194.00	194.70	192.10	192.60	145.90	279,972
2023-08-22	189.00	193.00	189.00	191.70	145.22	279,183
2023-08-21	190.80	191.70	189.40	189.50	143.56	384,195
2023-08-18	190.20	192.60	188.90	190.50	144.31	488,857
2023-08-17	192.00	195.30	190.90	191.00	144.69	376,931
2023-08-16	193.90	197.00	193.20	193.90	146.89	340,596
2023-08-15	196.70	198.00	193.00	194.20	147.12	231,211
2023-08-14	205.40	205.40	197.30	197.50	149.62	598,452
2023-08-11	203.80	205.00	199.30	199.30	150.98	371,785
2023-08-10	199.50	204.80	199.20	203.60	154.24	703,276
2023-08-09	202.60	202.60	196.80	198.10	150.07	509,285
2023-08-08	203.20	203.20	197.10	197.10	149.31	554,224
2023-08-07	203.60	204.80	198.00	199.00	150.75	380,877
2023-08-04	203.40	203.40	198.00	200.20	151.66	2,965,458
2023-08-03	196.50	200.40	195.84	199.00	150.75	422,617
2023-08-02	203.40	205.60	196.00	196.90	149.16	888,625
2023-08-01	206.80	209.20	202.80	203.40	154.09	356,645
2023-07-31	210.40	211.20	206.40	206.40	156.36	1,001,250
2023-07-28	205.80	207.80	204.60	207.20	156.97	643,072
2023-07-27	206.80	208.20	205.00	207.40	157.12	638,824
2023-07-26	206.60	210.60	203.40	206.60	156.51	568,973
2023-07-25	202.40	205.88	201.00	202.00	153.03	868,985
2023-07-24	202.60	206.80	202.60	203.00	153.78	437,505
2023-07-21	212.60	212.60	206.20	206.20	156.21	559,481
2023-07-20	205.80	213.60	205.80	209.00	158.33	536,095
2023-07-19	207.20	219.00	205.80	212.00	160.60	2,080,231
2023-07-18	199.00	203.20	197.95	203.20	153.93	1,159,206
2023-07-17	200.20	201.20	196.00	200.20	151.66	979,018
2023-07-14	207.80	207.80	198.80	198.80	150.60	3,637,380
2023-07-13	220.00	220.20	216.36	216.80	164.24	408,498
2023-07-12	209.80	220.00	206.40	218.60	165.60	743,023
2023-07-11	216.20	216.20	209.80	210.80	159.69	591,679
2023-07-10	204.40	212.40	204.40	211.60	160.30	950,366
2023-07-07	201.80	209.80	201.80	207.40	157.12	538,582
2023-07-06	208.40	210.00	207.80	207.80	157.42	2,293,798
2023-07-05	209.60	213.20	208.00	211.00	159.84	1,449,905
2023-07-04	209.40	213.60	209.40	211.60	160.30	448,975
2023-07-03	208.00	213.20	208.00	212.80	161.21	483,483
2023-06-30	203.00	209.00	203.00	208.00	157.57	414,026
2023-06-29	206.00	210.60	205.40	205.40	155.60	855,782
2023-06-28	195.90	211.60	195.90	209.20	158.48	1,343,709
2023-06-27	200.00	201.80	197.30	201.80	152.87	972,993

← NewerPage 14 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.