Ashmore Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	233.60	240.80	232.80	234.40	164.50	1,108,212
2022-04-08	235.20	235.20	229.00	235.20	165.06	921,146
2022-04-07	230.80	234.20	227.20	229.60	161.13	1,115,000
2022-04-06	239.20	239.20	227.80	228.80	160.57	1,180,280
2022-04-05	230.20	239.60	230.20	236.00	165.62	1,116,767
2022-04-04	234.00	236.80	231.00	236.80	166.19	1,302,802
2022-04-01	234.60	236.40	231.80	234.20	164.36	1,845,465
2022-03-31	243.20	243.20	232.20	232.60	163.24	979,777
2022-03-30	240.00	242.40	237.30	239.60	168.15	945,435
2022-03-29	230.00	242.60	230.00	241.00	169.13	2,204,033
2022-03-28	240.00	240.00	229.40	235.20	165.06	1,019,995
2022-03-25	233.80	236.40	232.20	234.00	164.22	592,307
2022-03-24	236.80	237.00	230.80	234.60	164.64	1,430,968
2022-03-23	235.40	240.00	229.60	231.20	162.26	1,121,905
2022-03-22	233.80	240.20	233.80	238.80	167.59	806,621
2022-03-21	248.00	248.00	239.00	239.80	168.29	1,050,225
2022-03-18	250.00	250.20	241.40	247.20	173.49	12,370,720
2022-03-17	249.80	251.40	247.33	250.60	175.87	2,367,830
2022-03-16	233.60	245.40	233.00	245.40	172.22	2,664,055
2022-03-15	230.20	235.40	224.80	227.20	159.45	2,272,700
2022-03-14	230.00	237.00	225.00	237.00	166.33	2,207,374
2022-03-11	222.00	230.40	220.00	225.00	157.91	4,866,238
2022-03-10	232.20	232.20	220.80	221.20	155.24	2,056,186
2022-03-09	221.00	231.20	221.00	227.00	159.31	3,514,163
2022-03-08	228.00	230.00	220.20	221.20	155.24	2,295,590
2022-03-07	224.80	227.80	211.20	226.40	158.89	1,694,883
2022-03-04	223.00	229.20	221.80	222.60	156.22	1,902,657
2022-03-03	242.60	244.20	226.40	228.60	160.43	1,429,367
2022-03-02	239.40	249.80	239.40	248.00	170.68	1,517,367
2022-03-01	250.80	252.60	240.40	240.80	165.72	1,802,402
2022-02-28	251.20	256.00	248.20	252.00	173.43	2,140,670
2022-02-25	261.20	261.20	252.00	258.40	177.84	1,849,208
2022-02-24	267.00	267.40	253.20	253.20	174.26	1,841,369
2022-02-23	266.20	272.40	266.20	269.80	185.68	836,761
2022-02-22	263.60	271.20	262.40	268.00	184.44	1,233,859
2022-02-21	277.60	277.60	268.60	270.20	185.96	800,879
2022-02-18	268.00	273.80	267.20	271.80	187.06	1,131,149
2022-02-17	274.00	274.80	268.20	269.20	185.27	1,455,317
2022-02-16	278.40	278.40	270.20	273.80	188.43	1,196,042
2022-02-15	285.00	285.00	274.80	275.40	189.54	1,038,436
2022-02-14	282.00	283.00	276.60	282.60	194.49	2,031,749
2022-02-11	275.60	282.60	275.60	282.60	194.49	2,201,818
2022-02-10	270.60	283.00	270.60	280.80	193.25	931,954
2022-02-09	280.20	280.20	275.80	279.00	192.01	616,638
2022-02-08	282.20	282.20	272.60	275.80	189.81	853,616
2022-02-07	270.00	276.00	269.50	276.00	189.95	655,360
2022-02-04	283.60	283.60	269.60	270.00	185.82	1,489,308
2022-02-03	283.60	283.60	275.80	277.80	191.19	820,797
2022-02-02	278.60	281.02	275.60	277.80	191.19	1,413,476
2022-02-01	281.80	283.80	274.80	276.40	190.22	1,090,186
2022-01-31	276.60	281.80	275.40	281.80	193.94	6,564,557
2022-01-28	276.60	278.00	272.60	275.40	189.54	1,699,340
2022-01-27	277.80	282.80	275.80	276.20	190.09	1,545,747
2022-01-26	278.40	282.40	277.20	282.00	194.08	848,444
2022-01-25	271.80	278.80	270.32	276.80	190.50	1,816,874
2022-01-24	272.20	278.12	268.00	268.60	184.86	1,150,922
2022-01-21	285.80	285.80	275.60	277.40	190.91	1,114,522
2022-01-20	282.40	287.60	280.80	285.20	196.28	698,170
2022-01-19	287.20	289.00	281.80	281.80	193.94	2,973,165
2022-01-18	281.20	295.80	281.20	287.00	197.52	3,564,594

← NewerPage 20 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.