Ashmore Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	204.80	207.00	198.40	198.50	139.31	706,787
2022-10-04	198.60	210.40	198.60	208.00	145.97	811,753
2022-10-03	194.70	201.80	189.70	201.60	141.48	1,628,909
2022-09-30	193.90	199.70	193.90	197.10	138.32	1,385,733
2022-09-29	207.00	207.00	193.00	195.50	137.20	1,235,982
2022-09-28	203.80	209.80	200.80	207.00	145.27	706,380
2022-09-27	216.40	216.40	206.80	208.00	145.97	756,965
2022-09-26	209.20	212.80	209.00	211.00	148.08	809,403
2022-09-23	217.40	217.40	208.60	212.00	148.78	522,966
2022-09-22	222.20	222.20	212.80	213.40	149.76	1,231,737
2022-09-21	216.20	226.20	216.20	225.20	158.05	729,103
2022-09-20	223.60	224.80	214.60	218.40	153.27	747,936
2022-09-16	216.40	226.20	216.40	223.80	157.06	1,570,503
2022-09-15	218.60	223.20	217.60	221.40	155.38	2,394,621
2022-09-14	219.60	223.40	215.60	215.60	151.31	1,516,884
2022-09-13	232.00	234.20	222.40	222.40	156.08	1,608,802
2022-09-12	228.40	232.20	225.82	231.20	162.26	806,885
2022-09-09	222.00	227.60	221.20	226.60	159.03	633,752
2022-09-08	220.00	221.80	216.60	219.60	154.12	1,204,319
2022-09-07	211.80	216.60	209.80	214.80	150.75	894,739
2022-09-06	213.20	217.40	210.60	213.60	149.90	1,171,479
2022-09-05	207.20	216.60	204.60	212.20	148.92	1,347,384
2022-09-02	190.00	212.40	190.00	211.80	148.64	1,713,750
2022-09-01	202.00	203.80	193.80	194.20	136.29	649,770
2022-08-31	206.80	207.20	199.10	203.20	142.61	1,693,812
2022-08-30	200.20	207.00	199.20	205.60	144.29	891,325
2022-08-26	207.00	207.00	197.70	199.10	139.73	628,353
2022-08-25	203.20	206.40	201.00	201.00	141.06	853,047
2022-08-24	199.00	204.40	199.00	202.60	142.18	821,202
2022-08-23	206.40	206.40	198.95	204.80	143.73	1,248,803
2022-08-22	213.00	214.20	202.20	202.20	141.90	1,122,477
2022-08-19	218.40	222.40	213.80	214.20	150.33	529,469
2022-08-18	214.40	220.60	214.40	219.20	153.83	479,564
2022-08-17	230.00	231.31	218.00	220.00	154.40	588,950
2022-08-16	240.00	240.00	229.00	229.00	160.71	559,413
2022-08-15	235.60	236.60	231.20	234.60	164.64	678,101
2022-08-12	234.60	235.60	231.40	235.60	165.34	376,556
2022-08-11	228.60	235.00	227.34	233.60	163.94	681,719
2022-08-10	217.60	230.00	216.60	229.20	160.85	962,976
2022-08-09	217.40	221.20	217.40	219.60	154.12	494,471
2022-08-08	218.80	222.20	218.20	221.40	155.38	593,243
2022-08-05	213.00	218.80	211.00	217.40	152.57	903,441
2022-08-04	215.80	216.40	213.80	216.40	151.87	579,689
2022-08-03	207.60	215.20	207.60	215.00	150.89	429,529
2022-08-02	215.80	215.80	212.00	212.80	149.34	978,959
2022-08-01	217.80	222.80	216.20	217.00	152.29	992,927
2022-07-29	208.00	217.20	205.00	215.80	151.45	1,305,526
2022-07-28	205.00	206.20	201.40	204.60	143.59	4,732,098
2022-07-27	203.20	205.20	200.00	203.20	142.61	505,532
2022-07-26	203.80	205.20	198.70	199.00	139.66	555,979
2022-07-25	206.60	208.00	202.40	203.60	142.89	661,291
2022-07-22	206.80	210.20	205.80	207.80	145.83	649,280
2022-07-21	209.80	209.80	203.60	206.80	145.13	1,824,633
2022-07-20	203.00	207.40	203.00	205.40	144.15	629,877
2022-07-19	201.80	206.40	201.20	205.60	144.29	807,276
2022-07-18	192.20	202.60	192.20	202.00	141.76	933,271
2022-07-15	187.80	196.30	186.00	194.50	136.50	1,065,289
2022-07-14	200.00	203.60	189.75	192.00	134.75	1,782,806
2022-07-13	204.60	206.92	201.60	205.00	143.87	1,433,617
2022-07-12	210.40	210.40	199.00	204.60	143.59	1,172,677

← NewerPage 18 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.