Ashmore Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	210.60	210.80	205.60	206.40	206.40	1,341,989
2026-04-27	210.00	213.40	209.60	209.60	209.60	743,074
2026-04-24	214.60	217.00	211.40	212.00	212.00	2,513,986
2026-04-23	216.00	217.60	214.20	215.60	215.60	521,954
2026-04-22	215.60	220.00	214.80	217.20	217.20	2,311,292
2026-04-21	215.00	221.00	214.40	215.40	215.40	846,914
2026-04-20	213.40	216.80	213.20	215.20	215.20	1,081,381
2026-04-17	210.80	220.20	209.00	217.20	217.20	1,915,644
2026-04-16	213.00	218.80	206.80	211.40	211.40	5,372,514
2026-04-15	220.00	222.80	219.20	222.00	222.00	991,846
2026-04-14	222.00	223.60	219.80	220.60	220.60	3,889,578
2026-04-13	215.80	221.00	214.80	221.00	221.00	1,794,825
2026-04-10	212.00	221.00	211.60	218.60	218.60	1,651,643
2026-04-09	217.00	217.40	211.77	215.60	215.60	846,971
2026-04-08	219.60	224.00	213.80	216.40	216.40	2,114,428
2026-04-07	216.60	217.40	203.40	205.00	205.00	1,683,237
2026-04-02	220.00	220.12	211.20	215.60	215.60	1,890,324
2026-04-01	218.80	223.80	218.40	223.80	223.80	2,011,237
2026-03-31	205.20	213.20	202.40	211.40	211.40	1,572,215
2026-03-30	201.00	202.60	196.66	198.10	198.10	906,586
2026-03-27	205.60	206.40	200.00	201.40	201.40	1,011,839
2026-03-26	205.80	206.00	201.60	204.60	204.60	2,379,767
2026-03-25	204.00	211.00	203.80	210.00	210.00	1,458,534
2026-03-24	204.80	205.40	200.00	204.00	204.00	1,179,091
2026-03-23	202.00	206.00	193.00	204.00	204.00	3,855,214
2026-03-20	209.00	209.00	200.40	201.40	201.40	8,076,449
2026-03-19	211.00	211.20	203.80	203.80	203.80	1,462,525
2026-03-18	214.00	218.00	212.40	212.40	212.40	876,293
2026-03-17	209.40	214.80	207.40	211.60	211.60	1,754,372
2026-03-16	212.20	214.20	204.86	211.00	211.00	1,695,428
2026-03-13	215.60	215.96	210.60	213.00	213.00	2,194,694
2026-03-12	221.80	224.80	215.20	215.20	215.20	1,222,183
2026-03-11	221.00	225.00	218.60	222.00	222.00	1,273,524
2026-03-10	217.40	225.00	217.00	224.00	224.00	2,294,360
2026-03-09	217.20	218.36	210.40	214.00	214.00	3,201,295
2026-03-06	227.00	228.00	219.60	221.80	221.80	1,027,768
2026-03-05	225.40	228.20	222.20	225.80	225.80	1,924,669
2026-03-04	220.40	226.20	217.20	224.20	224.20	2,276,835
2026-03-03	232.40	234.60	221.20	221.20	221.20	1,279,203
2026-03-02	232.60	235.60	227.80	234.00	234.00	2,555,323
2026-02-27	240.00	241.20	237.20	238.00	238.00	1,337,967
2026-02-26	239.80	242.80	235.20	240.00	240.00	1,260,475
2026-02-25	246.00	249.00	239.60	243.80	239.00	1,949,570
2026-02-24	249.40	256.28	244.00	245.60	240.76	2,309,307
2026-02-23	245.00	245.00	238.80	238.80	234.10	891,813
2026-02-20	243.80	246.20	240.20	245.00	240.18	870,134
2026-02-19	245.00	248.40	240.60	240.80	236.06	865,978
2026-02-18	244.80	249.80	241.60	244.00	239.20	905,120
2026-02-17	241.80	245.70	239.40	242.20	237.43	999,030
2026-02-16	248.40	251.17	238.20	241.40	236.65	1,202,355
2026-02-13	255.40	259.60	245.00	248.00	243.12	3,063,739
2026-02-12	261.00	276.54	254.00	256.00	250.96	5,944,493
2026-02-11	267.00	269.00	251.60	261.00	255.86	18,727,311
2026-02-10	260.60	268.40	260.40	266.80	261.55	3,502,073
2026-02-09	253.00	261.45	252.20	260.00	254.88	1,515,822
2026-02-06	247.40	252.80	246.20	252.60	247.63	996,714
2026-02-05	245.40	248.40	245.40	247.40	242.53	2,489,670
2026-02-04	245.00	247.00	240.09	246.60	241.74	1,607,175
2026-02-03	241.60	245.00	239.60	241.40	236.65	698,545
2026-02-02	234.00	241.40	232.20	241.40	236.65	1,155,762

← NewerPage 3 of 22 · 1,264 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.