Ashmore Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	291.80	291.80	279.40	286.20	196.97	1,591,897
2022-01-14	298.80	300.79	288.80	289.40	199.17	2,983,425
2022-01-13	296.60	299.40	288.40	294.80	202.89	2,010,810
2022-01-12	299.80	299.80	294.00	297.20	204.54	1,121,198
2022-01-11	298.80	301.60	297.00	297.80	204.95	1,791,600
2022-01-10	296.00	299.40	293.40	294.80	202.89	839,327
2022-01-07	288.20	294.40	287.80	293.60	202.06	929,639
2022-01-06	285.80	291.80	285.40	290.00	199.58	2,525,401
2022-01-05	296.80	296.80	289.80	289.80	199.45	1,197,976
2022-01-04	295.40	298.40	292.60	297.00	204.40	2,583,998
2021-12-31	292.60	294.00	290.40	291.00	200.27	180,787
2021-12-30	285.20	292.20	285.20	291.00	200.27	505,575
2021-12-29	293.80	296.20	291.60	292.20	201.10	1,223,407
2021-12-24	292.00	294.20	292.00	292.80	201.51	54,897
2021-12-23	294.60	295.80	292.60	294.00	202.34	832,791
2021-12-22	287.40	293.20	287.40	292.80	201.51	1,388,956
2021-12-21	287.40	292.00	287.40	290.40	199.86	913,187
2021-12-20	287.80	289.80	284.80	287.00	197.52	1,181,722
2021-12-17	291.60	296.40	291.20	294.60	202.75	3,402,375
2021-12-16	292.00	297.20	289.40	292.60	201.37	1,526,029
2021-12-15	291.00	292.20	285.80	286.00	196.83	1,146,870
2021-12-14	291.40	294.60	289.40	290.60	200.00	2,024,664
2021-12-13	282.00	302.60	282.00	290.20	199.72	1,674,799
2021-12-10	287.40	289.60	274.00	285.80	196.69	2,340,468
2021-12-09	303.40	304.00	293.60	293.60	202.06	1,231,928
2021-12-08	294.80	302.20	294.80	300.60	206.88	1,101,926
2021-12-07	294.40	298.00	292.80	296.00	203.71	858,256
2021-12-06	291.60	292.80	286.80	291.40	200.55	537,871
2021-12-03	283.40	295.80	283.40	288.40	198.48	4,018,162
2021-12-02	296.60	298.60	287.40	289.00	198.89	1,411,768
2021-12-01	296.40	302.96	296.40	299.40	206.05	625,868
2021-11-30	295.00	301.60	295.00	299.00	205.78	2,391,826
2021-11-29	307.60	307.60	300.80	301.40	207.43	1,192,204
2021-11-26	307.80	311.40	299.80	301.00	207.15	4,137,477
2021-11-25	310.00	316.40	307.20	314.80	216.65	1,580,172
2021-11-24	303.00	310.60	301.80	309.20	212.80	2,266,341
2021-11-23	300.00	305.00	300.00	302.00	207.84	2,430,514
2021-11-22	302.80	308.80	302.80	306.00	210.59	1,910,319
2021-11-19	305.80	305.80	297.60	301.40	207.43	1,305,362
2021-11-18	313.60	313.60	300.20	302.80	208.39	856,598
2021-11-17	308.00	311.20	304.40	307.40	211.56	1,575,357
2021-11-16	313.60	317.60	309.20	311.20	214.17	829,235
2021-11-15	328.40	328.40	314.60	315.20	216.93	926,697
2021-11-12	316.20	323.00	314.80	321.60	221.33	999,849
2021-11-11	314.20	320.40	309.00	318.40	219.13	1,775,055
2021-11-10	304.00	313.00	300.00	312.00	214.72	2,072,209
2021-11-09	316.80	316.80	303.60	304.20	209.36	1,918,258
2021-11-08	316.00	318.80	314.20	317.20	218.30	1,695,916
2021-11-05	321.80	327.20	314.40	316.60	217.89	1,588,676
2021-11-04	336.00	336.00	317.80	322.40	221.88	3,345,943
2021-11-03	346.20	351.80	343.80	344.40	228.69	1,931,751
2021-11-02	341.20	348.80	341.20	348.60	231.48	1,659,212
2021-11-01	346.80	347.40	339.00	344.80	228.96	1,583,079
2021-10-29	341.60	343.00	334.80	337.40	224.05	1,699,016
2021-10-28	347.80	347.80	340.60	344.20	228.56	1,233,912
2021-10-27	352.80	353.20	342.60	342.80	227.63	2,092,587
2021-10-26	336.20	359.40	336.20	355.20	235.87	2,709,599
2021-10-25	338.80	338.80	329.40	336.00	223.12	1,506,912
2021-10-22	332.20	335.40	328.40	331.80	220.33	2,169,387
2021-10-21	322.60	330.80	322.40	325.60	216.21	4,638,305

← NewerPage 21 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.