Ashmore Group Plc historical data

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

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

← NewerPage 4 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.