Ashmore Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	203.60	208.20	203.00	203.60	203.60	540,613
2026-07-22	207.40	209.80	203.40	208.40	208.40	998,233
2026-07-21	209.40	213.80	205.60	207.20	207.20	506,344
2026-07-20	210.20	213.20	207.60	209.20	209.20	493,717
2026-07-17	208.00	214.80	208.00	210.00	210.00	958,882
2026-07-16	213.40	215.40	208.40	213.80	213.80	666,801
2026-07-15	212.00	216.00	209.80	211.80	211.80	1,023,645
2026-07-14	212.60	216.00	208.20	216.00	216.00	1,025,680
2026-07-13	213.80	216.60	210.40	215.20	215.20	579,491
2026-07-10	214.60	216.00	211.40	214.20	214.20	450,936
2026-07-09	213.80	216.00	210.40	214.60	214.60	498,252
2026-07-08	215.40	216.20	208.80	212.60	212.60	606,853
2026-07-07	218.60	221.60	213.80	215.00	215.00	452,473
2026-07-06	220.00	225.00	218.40	220.60	220.60	620,674
2026-07-03	213.00	219.80	212.20	218.40	218.40	766,386
2026-07-02	207.60	212.60	206.60	212.40	212.40	1,041,450
2026-07-01	199.70	211.60	199.70	210.20	210.20	1,080,051
2026-06-30	193.00	203.60	193.00	201.20	201.20	890,360
2026-06-29	199.90	200.20	195.50	196.30	196.30	817,897
2026-06-26	194.30	199.60	191.20	195.20	195.20	836,492
2026-06-25	196.90	199.90	194.30	194.30	194.30	862,246
2026-06-24	196.20	198.00	195.00	196.80	196.80	1,028,763
2026-06-23	196.00	198.60	193.00	196.50	196.50	705,086
2026-06-22	199.00	203.40	196.80	197.70	197.70	663,119
2026-06-19	205.00	205.00	196.20	197.60	197.60	1,453,319
2026-06-18	205.40	205.40	200.40	201.40	201.40	725,269
2026-06-17	206.60	206.60	198.50	202.20	202.20	726,755
2026-06-16	198.00	205.20	198.00	202.60	202.60	895,745
2026-06-15	207.60	208.60	202.80	204.20	204.20	922,888
2026-06-12	201.40	203.40	197.50	202.00	202.00	981,796
2026-06-11	198.10	198.90	194.80	197.10	197.10	577,229
2026-06-10	201.20	201.40	195.60	197.50	197.50	922,239
2026-06-09	200.60	205.60	199.80	199.80	199.80	1,198,774
2026-06-08	200.00	202.40	198.30	200.60	200.60	734,410
2026-06-05	208.60	208.60	200.40	201.40	201.40	981,150
2026-06-04	202.60	206.60	200.60	202.40	202.40	2,067,527
2026-06-03	206.60	211.00	200.40	203.00	203.00	903,424
2026-06-02	208.00	211.00	204.00	207.80	207.80	1,069,868
2026-06-01	206.20	208.00	202.20	206.40	206.40	801,651
2026-05-29	208.80	210.80	205.77	208.00	208.00	1,519,787
2026-05-28	215.00	215.00	206.20	208.00	208.00	532,794
2026-05-27	210.60	216.00	210.40	212.00	212.00	1,287,096
2026-05-26	215.00	217.80	212.00	214.00	214.00	953,737
2026-05-22	212.60	214.60	210.80	214.40	214.40	739,160
2026-05-21	204.20	212.60	204.20	212.60	212.60	1,048,601
2026-05-20	206.00	211.40	204.60	209.00	209.00	938,019
2026-05-19	214.00	214.00	204.67	205.40	205.40	963,718
2026-05-18	216.00	216.00	209.00	210.00	210.00	792,250
2026-05-15	218.40	220.80	215.60	217.60	217.60	528,885
2026-05-14	220.00	221.08	216.80	220.80	220.80	423,155
2026-05-13	214.80	217.20	211.60	216.20	216.20	845,625
2026-05-12	218.80	219.80	212.75	214.20	214.20	446,549
2026-05-11	217.40	221.00	216.20	220.60	220.60	591,459
2026-05-08	216.80	219.60	213.40	217.40	217.40	567,329
2026-05-07	214.20	217.00	212.80	213.80	213.80	701,154
2026-05-06	211.80	216.80	209.00	214.20	214.20	737,839
2026-05-05	207.00	209.96	205.80	208.20	208.20	971,007
2026-05-01	205.00	208.82	205.00	208.80	208.80	569,581
2026-04-30	208.40	208.40	201.00	207.60	207.60	561,556
2026-04-29	206.20	207.80	202.80	203.80	203.80	884,451

← NewerPage 2 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.