Ashmore Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	236.80	238.20	231.20	232.00	175.75	1,510,222
2023-03-24	237.80	239.60	234.00	235.00	178.03	1,752,061
2023-03-23	244.20	244.80	239.20	240.40	182.12	5,242,539
2023-03-22	241.60	247.20	241.60	243.80	184.69	601,004
2023-03-21	238.20	248.00	237.20	246.20	186.51	898,359
2023-03-20	225.00	238.00	220.60	235.20	178.18	1,156,954
2023-03-17	235.00	239.80	229.00	231.20	175.15	6,278,528
2023-03-16	238.80	241.00	235.00	239.40	181.36	795,107
2023-03-15	243.60	245.32	230.20	233.80	177.12	1,705,469
2023-03-14	241.40	244.20	232.60	243.80	184.69	1,007,300
2023-03-13	249.00	251.60	231.80	235.80	178.63	1,318,451
2023-03-10	254.60	255.60	248.60	250.60	189.84	1,265,074
2023-03-09	258.60	259.60	254.40	258.00	195.45	1,019,607
2023-03-08	262.40	267.40	258.60	258.60	195.90	1,742,895
2023-03-07	266.40	269.80	261.60	262.80	199.09	2,078,252
2023-03-06	264.60	269.10	263.18	267.40	202.57	871,333
2023-03-03	259.40	264.40	259.40	263.00	199.24	991,349
2023-03-02	263.00	264.40	259.00	260.00	196.96	918,281
2023-03-01	266.60	273.40	266.60	268.00	199.39	964,828
2023-02-28	264.80	271.40	263.60	269.60	200.58	1,801,749
2023-02-27	258.80	265.00	258.80	264.20	196.56	2,653,020
2023-02-24	253.60	263.20	253.60	260.40	193.73	927,301
2023-02-23	255.80	261.60	255.60	259.80	193.29	1,268,635
2023-02-22	260.00	260.80	252.60	257.60	191.65	1,376,407
2023-02-21	266.40	268.00	261.00	262.00	194.92	2,978,720
2023-02-20	266.00	269.20	262.80	268.20	199.54	1,070,962
2023-02-17	269.80	271.60	264.00	266.20	198.05	1,462,455
2023-02-16	281.60	283.20	271.00	273.20	203.26	837,693
2023-02-15	276.60	280.40	274.20	280.40	208.61	782,277
2023-02-14	280.20	281.60	275.00	276.80	205.94	850,393
2023-02-13	272.20	281.34	271.90	278.40	207.13	3,044,164
2023-02-10	280.00	281.60	270.20	270.20	201.02	1,711,478
2023-02-09	281.40	285.20	278.20	281.60	209.51	1,331,619
2023-02-08	278.20	280.40	271.20	278.80	207.42	1,587,819
2023-02-07	282.60	282.60	272.80	273.00	203.11	1,316,368
2023-02-06	282.00	283.20	277.60	280.80	208.91	709,308
2023-02-03	284.60	285.80	281.20	285.00	212.04	1,224,986
2023-02-02	276.40	286.40	272.20	286.40	213.08	1,560,508
2023-02-01	268.60	272.80	266.00	269.00	200.13	719,429
2023-01-31	276.20	276.20	265.40	266.20	198.05	10,760,430
2023-01-30	268.20	271.80	265.40	270.60	201.32	1,249,219
2023-01-27	266.80	271.00	266.60	271.00	201.62	871,779
2023-01-26	264.40	272.00	264.40	269.20	200.28	1,514,824
2023-01-25	268.60	272.40	262.30	267.80	199.24	1,272,475
2023-01-24	274.00	275.60	271.20	271.40	201.92	9,152,120
2023-01-23	271.60	274.80	269.00	272.60	202.81	1,090,228
2023-01-20	262.00	270.80	259.80	270.00	200.88	938,024
2023-01-19	266.40	270.00	264.60	264.60	196.86	1,738,116
2023-01-18	265.20	271.04	263.60	267.40	198.94	1,156,829
2023-01-17	265.40	268.40	263.00	266.00	197.90	1,887,560
2023-01-16	268.60	274.40	263.60	266.00	197.90	2,781,180
2023-01-13	263.40	271.60	263.40	271.60	202.07	2,358,512
2023-01-12	258.60	265.40	257.00	265.40	197.45	1,273,179
2023-01-11	268.80	268.80	258.00	258.00	191.95	2,140,004
2023-01-10	268.00	269.00	261.80	263.20	195.82	1,256,998
2023-01-09	267.60	271.00	261.80	268.60	199.83	1,597,853
2023-01-06	260.20	268.60	260.20	268.60	199.83	1,433,085
2023-01-05	253.60	263.60	253.60	262.80	195.52	4,466,124
2023-01-04	247.00	256.00	245.20	255.80	190.31	1,738,977
2023-01-03	241.60	246.60	240.00	244.00	181.53	1,463,334

← NewerPage 16 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.