Ashmore Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 240.00 | 242.40 | 236.00 | 236.60 | 231.94 | 975,837 |
| 2026-01-29 | 240.00 | 242.20 | 238.80 | 240.00 | 235.27 | 1,121,691 |
| 2026-01-28 | 242.00 | 243.80 | 239.00 | 239.00 | 234.29 | 953,082 |
| 2026-01-27 | 239.00 | 242.20 | 237.60 | 240.00 | 235.27 | 1,808,480 |
| 2026-01-26 | 229.80 | 241.20 | 229.80 | 237.40 | 232.73 | 1,333,761 |
| 2026-01-23 | 230.80 | 238.00 | 229.20 | 234.20 | 229.59 | 2,088,618 |
| 2026-01-22 | 228.60 | 233.00 | 226.20 | 230.80 | 226.26 | 1,497,481 |
| 2026-01-21 | 223.20 | 229.00 | 221.40 | 225.80 | 221.35 | 1,122,712 |
| 2026-01-20 | 229.00 | 229.20 | 223.20 | 223.20 | 218.81 | 1,372,271 |
| 2026-01-19 | 234.00 | 236.80 | 228.60 | 232.60 | 228.02 | 2,124,308 |
| 2026-01-16 | 226.00 | 238.80 | 220.20 | 234.40 | 229.79 | 3,919,773 |
| 2026-01-15 | 194.70 | 225.40 | 191.50 | 225.40 | 220.96 | 16,297,920 |
| 2026-01-14 | 189.00 | 189.90 | 178.80 | 182.50 | 178.91 | 3,472,321 |
| 2026-01-13 | 187.80 | 189.30 | 184.90 | 188.50 | 184.79 | 2,273,031 |
| 2026-01-12 | 187.90 | 188.70 | 184.00 | 187.10 | 183.42 | 1,689,804 |
| 2026-01-09 | 180.60 | 184.80 | 178.40 | 184.80 | 181.16 | 950,956 |
| 2026-01-08 | 178.10 | 180.20 | 176.00 | 178.00 | 174.50 | 1,096,674 |
| 2026-01-07 | 183.00 | 183.00 | 176.50 | 177.50 | 174.01 | 1,172,074 |
| 2026-01-06 | 188.50 | 189.70 | 180.30 | 182.80 | 179.20 | 1,976,101 |
| 2026-01-05 | 190.00 | 199.70 | 179.20 | 187.00 | 183.32 | 6,688,877 |
| 2026-01-02 | 176.30 | 177.40 | 172.66 | 175.00 | 171.55 | 839,675 |
| 2025-12-31 | 177.80 | 179.50 | 175.10 | 176.50 | 173.03 | 315,697 |
| 2025-12-30 | 176.50 | 179.90 | 174.70 | 176.50 | 173.03 | 552,952 |
| 2025-12-29 | 174.20 | 175.35 | 171.80 | 174.70 | 171.26 | 722,093 |
| 2025-12-24 | 172.10 | 176.00 | 170.30 | 174.20 | 170.77 | 806,026 |
| 2025-12-23 | 171.60 | 171.60 | 168.40 | 170.60 | 167.24 | 360,487 |
| 2025-12-22 | 165.10 | 170.00 | 165.10 | 169.00 | 165.67 | 403,561 |
| 2025-12-19 | 170.00 | 170.00 | 167.00 | 169.20 | 165.87 | 999,291 |
| 2025-12-18 | 167.30 | 168.71 | 164.90 | 168.40 | 165.08 | 689,182 |
| 2025-12-17 | 168.60 | 172.10 | 166.60 | 167.30 | 164.01 | 1,548,036 |
| 2025-12-16 | 165.20 | 167.20 | 161.00 | 167.20 | 163.91 | 686,070 |
| 2025-12-15 | 164.90 | 165.88 | 161.10 | 165.30 | 162.05 | 477,216 |
| 2025-12-12 | 160.00 | 164.80 | 160.00 | 163.10 | 159.89 | 547,083 |
| 2025-12-11 | 160.60 | 162.90 | 160.00 | 161.40 | 158.22 | 692,723 |
| 2025-12-10 | 162.20 | 163.50 | 160.00 | 161.40 | 158.22 | 837,305 |
| 2025-12-09 | 165.80 | 166.60 | 161.40 | 162.30 | 159.10 | 1,760,123 |
| 2025-12-08 | 163.40 | 169.60 | 162.50 | 163.50 | 160.28 | 768,256 |
| 2025-12-05 | 166.50 | 168.30 | 162.40 | 166.90 | 163.61 | 627,783 |
| 2025-12-04 | 164.00 | 176.63 | 161.90 | 166.20 | 162.93 | 4,718,839 |
| 2025-12-03 | 167.20 | 174.20 | 157.90 | 162.80 | 159.59 | 881,893 |
| 2025-12-02 | 162.10 | 175.09 | 160.10 | 163.40 | 160.18 | 5,615,476 |
| 2025-12-01 | 163.50 | 173.63 | 159.70 | 161.80 | 158.61 | 2,399,007 |
| 2025-11-28 | 165.40 | 165.40 | 160.60 | 162.90 | 159.69 | 491,799 |
| 2025-11-27 | 161.60 | 163.00 | 158.48 | 162.00 | 158.81 | 483,239 |
| 2025-11-26 | 154.00 | 169.84 | 154.00 | 158.80 | 155.67 | 626,525 |
| 2025-11-25 | 153.30 | 168.23 | 151.00 | 156.10 | 153.03 | 2,722,437 |
| 2025-11-24 | 152.70 | 157.20 | 151.10 | 153.50 | 150.48 | 2,804,528 |
| 2025-11-21 | 158.00 | 158.00 | 154.10 | 156.10 | 153.03 | 788,948 |
| 2025-11-20 | 158.00 | 162.00 | 157.10 | 158.20 | 155.09 | 1,645,348 |
| 2025-11-19 | 162.00 | 162.20 | 157.10 | 157.80 | 154.69 | 2,614,279 |
| 2025-11-18 | 160.90 | 161.70 | 160.00 | 160.40 | 157.24 | 813,316 |
| 2025-11-17 | 165.90 | 167.10 | 162.30 | 162.70 | 159.50 | 630,602 |
| 2025-11-14 | 170.00 | 170.00 | 163.80 | 166.40 | 163.12 | 1,231,966 |
| 2025-11-13 | 163.00 | 168.00 | 163.00 | 166.10 | 162.83 | 932,618 |
| 2025-11-12 | 167.00 | 167.00 | 161.25 | 164.50 | 161.26 | 1,726,664 |
| 2025-11-11 | 167.70 | 167.90 | 159.10 | 166.00 | 162.73 | 1,992,571 |
| 2025-11-10 | 171.20 | 172.40 | 168.90 | 171.00 | 167.63 | 1,189,471 |
| 2025-11-07 | 171.30 | 173.80 | 167.00 | 167.90 | 164.59 | 2,139,916 |
| 2025-11-06 | 175.30 | 177.10 | 169.80 | 170.80 | 167.44 | 3,494,953 |
| 2025-11-05 | 189.70 | 193.20 | 187.40 | 187.40 | 171.85 | 3,574,510 |
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.