Ashmore Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	188.30	199.00	188.30	199.00	150.75	1,429,484
2023-06-23	194.70	196.80	192.60	194.40	147.27	1,216,631
2023-06-22	198.80	201.80	193.60	194.80	147.57	1,096,794
2023-06-21	209.00	209.00	198.70	199.70	151.28	1,440,696
2023-06-20	207.60	209.00	199.80	204.00	154.54	1,800,589
2023-06-19	221.80	221.80	209.20	209.20	158.48	1,637,944
2023-06-16	225.60	226.60	216.00	216.00	163.63	1,861,313
2023-06-15	229.40	232.80	224.40	224.40	169.99	570,855
2023-06-14	225.00	229.20	225.00	227.80	172.57	973,020
2023-06-13	226.00	229.54	225.80	227.80	172.57	728,433
2023-06-12	234.40	234.40	228.80	229.20	173.63	277,279
2023-06-09	224.20	229.40	224.20	228.60	173.18	495,555
2023-06-08	236.40	236.40	228.80	229.60	173.93	382,365
2023-06-07	239.80	239.80	230.00	230.00	174.24	363,434
2023-06-06	228.20	234.60	225.20	233.80	177.12	242,799
2023-06-05	235.80	235.80	230.40	231.20	175.15	412,832
2023-06-02	233.20	233.80	229.20	231.00	174.99	1,786,294
2023-06-01	226.00	228.80	225.30	228.00	172.72	276,138
2023-05-31	233.00	233.00	224.00	224.60	170.15	1,256,033
2023-05-30	228.20	230.51	224.80	227.40	172.27	398,321
2023-05-26	224.20	230.40	224.00	228.00	172.72	357,538
2023-05-25	231.80	233.20	224.20	226.80	171.81	870,396
2023-05-24	235.40	235.60	231.80	232.60	176.21	891,322
2023-05-23	239.00	240.40	236.00	236.60	179.24	671,673
2023-05-22	235.80	241.00	235.40	238.60	180.75	828,691
2023-05-19	238.80	238.80	232.20	234.00	177.27	989,887
2023-05-18	234.00	236.00	231.20	233.00	176.51	1,648,574
2023-05-17	236.00	238.18	229.60	232.40	176.06	483,718
2023-05-16	231.20	237.20	231.20	233.80	177.12	844,636
2023-05-15	237.00	239.60	233.40	234.40	177.57	540,136
2023-05-12	239.40	239.40	236.20	236.80	179.39	463,325
2023-05-11	233.00	238.60	231.40	235.80	178.63	311,297
2023-05-10	237.20	240.20	236.00	237.60	179.99	563,917
2023-05-09	245.00	245.80	237.20	238.00	180.30	1,230,465
2023-05-05	246.60	246.60	240.60	243.80	184.69	467,118
2023-05-04	245.60	245.60	237.14	239.20	181.21	822,088
2023-05-03	249.60	249.60	239.20	239.60	181.51	744,731
2023-05-02	242.00	245.40	242.00	244.00	184.84	947,241
2023-04-28	243.80	244.00	239.20	243.20	184.24	501,399
2023-04-27	232.80	240.40	232.80	239.00	181.06	741,580
2023-04-26	239.60	245.00	235.60	238.80	180.90	316,428
2023-04-25	235.60	242.20	234.80	240.20	181.96	686,267
2023-04-24	233.60	240.40	233.60	238.00	180.30	609,765
2023-04-21	240.00	240.00	236.20	239.80	181.66	594,889
2023-04-20	236.40	243.20	236.40	239.20	181.21	830,766
2023-04-19	238.20	243.20	238.20	242.40	183.63	880,796
2023-04-18	239.80	245.00	239.80	243.60	184.54	1,474,391
2023-04-17	249.40	250.60	244.40	247.00	187.12	1,282,554
2023-04-14	249.60	255.20	246.80	249.00	188.63	942,179
2023-04-13	250.80	250.80	243.80	248.60	188.33	924,805
2023-04-12	240.40	246.20	239.20	246.20	186.51	1,017,385
2023-04-11	245.60	245.60	237.80	240.00	181.81	582,753
2023-04-06	234.40	240.20	234.40	239.60	181.51	400,598
2023-04-05	236.80	240.80	233.60	235.40	178.33	1,066,557
2023-04-04	239.00	241.60	238.40	238.60	180.75	510,829
2023-04-03	239.00	240.40	236.90	237.60	179.99	479,188
2023-03-31	239.20	244.00	237.40	238.60	180.75	1,001,601
2023-03-30	239.40	240.79	237.60	239.20	181.21	606,449
2023-03-29	231.60	234.60	231.00	234.40	177.57	970,001
2023-03-28	232.60	234.04	229.40	231.40	175.30	945,251

← NewerPage 15 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.