Ashmore Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	206.60	209.20	204.40	205.80	144.43	963,340
2022-07-08	210.00	211.60	207.20	211.60	148.50	843,081
2022-07-07	207.00	210.20	206.20	208.40	146.26	1,608,948
2022-07-06	207.00	218.00	207.00	208.00	145.97	1,333,817
2022-07-05	219.40	219.40	211.60	211.60	148.50	909,689
2022-07-04	214.20	217.20	208.70	215.00	150.89	688,130
2022-07-01	220.00	221.80	210.80	219.00	153.69	1,167,948
2022-06-30	219.60	223.00	218.40	221.80	155.66	995,904
2022-06-29	222.20	225.40	222.10	223.40	156.78	743,646
2022-06-28	226.60	229.00	223.80	227.00	159.31	722,889
2022-06-27	227.40	227.80	224.60	225.80	158.47	955,709
2022-06-24	216.40	224.40	216.40	224.40	157.48	517,164
2022-06-23	214.00	216.60	212.60	215.60	151.31	648,820
2022-06-22	211.20	217.60	208.20	216.80	152.15	937,010
2022-06-21	207.00	215.80	207.00	213.20	149.62	528,094
2022-06-20	207.60	213.40	207.60	210.60	147.80	614,069
2022-06-17	210.00	213.80	208.80	211.20	148.22	4,442,252
2022-06-16	212.20	213.80	205.40	207.60	145.69	1,528,134
2022-06-15	215.80	216.60	212.40	214.20	150.33	824,552
2022-06-14	210.00	212.40	207.60	211.00	148.08	1,087,591
2022-06-13	214.80	214.80	209.20	210.00	147.38	894,844
2022-06-10	225.20	226.00	218.00	218.00	152.99	425,663
2022-06-09	229.60	230.20	223.80	225.40	158.19	1,196,292
2022-06-08	236.60	237.80	229.80	229.80	161.27	1,013,729
2022-06-07	242.00	243.40	236.40	237.00	166.33	1,053,400
2022-06-06	243.80	247.40	243.40	243.60	170.96	726,850
2022-06-01	246.00	247.60	241.80	241.80	169.70	1,260,842
2022-05-31	243.80	247.20	242.20	247.20	173.49	2,722,244
2022-05-30	244.00	245.80	241.80	245.60	172.36	918,586
2022-05-27	234.80	241.00	232.60	241.00	169.13	1,044,781
2022-05-26	225.80	234.60	225.80	234.00	164.22	410,326
2022-05-25	226.80	230.00	225.40	228.40	160.29	990,910
2022-05-24	229.80	230.60	226.60	228.40	160.29	965,156
2022-05-23	228.00	230.40	224.80	230.40	161.69	1,057,571
2022-05-20	212.80	225.20	212.80	223.00	156.50	755,935
2022-05-19	221.60	223.00	216.20	218.00	152.99	616,178
2022-05-18	234.00	234.00	223.60	223.60	156.92	1,109,329
2022-05-17	226.60	230.80	226.60	230.80	161.98	754,337
2022-05-16	226.60	228.60	225.00	226.80	159.17	522,137
2022-05-13	224.00	228.74	223.00	228.20	160.15	797,554
2022-05-12	218.00	221.80	214.60	221.00	155.10	1,912,703
2022-05-11	215.40	220.60	215.00	220.60	154.82	1,000,866
2022-05-10	215.40	218.40	215.20	216.00	151.59	608,149
2022-05-09	215.00	217.60	214.60	216.40	151.87	1,051,228
2022-05-06	217.00	219.20	215.80	217.20	152.43	1,077,022
2022-05-05	224.20	228.37	218.80	219.60	154.12	1,312,838
2022-05-04	221.00	223.76	218.00	222.20	155.94	665,743
2022-05-03	223.00	228.80	221.40	223.00	156.50	1,414,072
2022-04-29	222.20	227.00	221.40	222.80	156.36	883,031
2022-04-28	216.80	222.60	216.80	220.60	154.82	1,061,403
2022-04-27	221.00	224.00	216.60	218.20	153.13	1,192,518
2022-04-26	231.80	231.80	224.00	224.00	157.20	1,833,431
2022-04-25	226.60	227.80	221.40	227.60	159.73	1,314,158
2022-04-22	235.40	235.80	226.60	228.60	160.43	1,627,157
2022-04-21	230.40	240.60	230.40	237.80	166.89	645,626
2022-04-20	235.60	239.00	228.80	238.00	167.03	1,089,768
2022-04-19	228.60	232.60	225.60	231.80	162.68	1,892,939
2022-04-14	221.00	228.40	206.20	228.40	160.29	3,640,501
2022-04-13	232.60	232.60	223.40	227.20	159.45	847,185
2022-04-12	233.00	235.60	230.40	233.00	163.52	851,434

← NewerPage 19 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.