Ashmore Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	240.00	244.40	238.40	239.40	178.11	363,832
2022-12-29	234.20	241.00	233.60	239.60	178.26	4,557,553
2022-12-28	230.20	235.00	229.80	233.80	173.94	475,029
2022-12-23	228.00	232.60	228.00	230.20	171.27	176,075
2022-12-22	236.80	240.20	232.00	232.60	173.05	627,691
2022-12-21	230.80	239.80	229.60	237.80	176.92	5,029,669
2022-12-20	226.40	233.20	226.40	230.80	171.71	664,261
2022-12-19	226.00	235.80	223.60	231.00	171.86	587,092
2022-12-16	233.00	233.80	224.80	226.80	168.74	2,928,323
2022-12-15	232.60	236.40	230.40	235.00	174.84	1,539,454
2022-12-14	233.80	235.00	230.00	234.00	174.09	3,287,199
2022-12-13	227.60	234.60	221.60	234.60	174.54	2,983,207
2022-12-12	221.20	223.00	218.80	223.00	165.91	973,420
2022-12-09	219.00	221.60	217.40	219.20	163.08	849,923
2022-12-08	216.40	219.20	214.80	218.20	162.34	1,201,970
2022-12-07	225.60	225.60	215.80	216.20	160.85	1,080,804
2022-12-06	219.00	222.40	216.60	220.00	163.68	2,303,368
2022-12-05	230.40	231.00	225.60	225.60	167.84	1,114,907
2022-12-02	228.60	232.20	227.60	230.80	171.71	956,193
2022-12-01	231.40	232.00	227.00	229.60	170.82	1,308,145
2022-11-30	226.40	228.40	222.80	226.00	168.14	1,263,746
2022-11-29	227.80	230.20	224.40	224.80	167.25	921,420
2022-11-28	229.20	230.00	224.80	226.20	168.29	764,918
2022-11-25	228.60	233.60	228.00	232.00	172.60	812,693
2022-11-24	235.00	235.80	230.60	234.20	174.24	1,070,566
2022-11-23	234.80	234.80	226.50	231.60	172.31	1,491,902
2022-11-22	236.80	236.80	228.60	230.40	171.41	1,048,344
2022-11-21	238.20	238.60	230.19	231.20	172.01	1,430,166
2022-11-18	236.40	240.00	234.00	238.20	177.22	1,091,026
2022-11-17	239.60	240.60	234.80	236.60	176.03	788,240
2022-11-16	244.80	249.80	236.80	238.00	177.07	676,440
2022-11-15	250.00	251.20	242.20	245.60	182.72	817,450
2022-11-14	252.80	253.40	245.60	249.40	185.55	1,125,122
2022-11-11	230.00	261.80	230.00	249.80	185.85	3,233,380
2022-11-10	210.20	229.00	210.20	229.00	170.37	2,262,137
2022-11-09	214.00	217.20	212.40	216.20	160.85	1,200,843
2022-11-08	206.80	214.40	206.80	214.00	159.21	653,985
2022-11-07	204.80	212.40	203.80	209.40	155.79	5,636,800
2022-11-04	199.40	206.80	197.50	206.20	153.41	1,177,309
2022-11-03	200.60	203.20	194.50	197.90	147.23	1,049,276
2022-11-02	216.20	218.80	213.20	213.40	149.76	4,077,492
2022-11-01	211.80	217.40	208.00	215.60	151.31	1,649,806
2022-10-31	206.40	207.80	199.57	206.40	144.85	1,071,601
2022-10-28	204.20	206.40	201.00	204.80	143.73	711,067
2022-10-27	202.80	207.00	200.00	207.00	145.27	1,023,533
2022-10-26	198.00	203.77	198.00	203.20	142.61	1,321,820
2022-10-25	186.10	201.40	186.10	199.80	140.22	1,121,161
2022-10-24	187.40	192.70	187.30	190.40	133.62	1,144,266
2022-10-21	188.60	188.60	183.80	186.90	131.17	980,690
2022-10-20	189.40	189.90	183.00	189.50	132.99	841,594
2022-10-19	185.70	190.10	183.50	184.20	129.27	1,121,675
2022-10-18	193.80	196.00	187.90	189.10	132.71	1,063,204
2022-10-17	183.20	195.10	183.20	191.10	134.11	1,351,013
2022-10-14	191.40	194.40	184.60	186.70	131.03	1,403,772
2022-10-13	180.40	190.50	177.80	190.50	133.69	3,735,772
2022-10-12	188.00	188.00	179.30	180.90	126.96	1,597,512
2022-10-11	188.00	190.50	186.30	187.40	131.52	965,489
2022-10-10	198.90	198.90	190.40	190.90	133.97	784,241
2022-10-07	194.70	196.70	190.60	193.10	135.52	728,500
2022-10-06	199.50	201.40	195.90	197.00	138.25	874,279

← NewerPage 17 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.