Ashmore Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 188.80 | 191.60 | 185.40 | 189.80 | 174.05 | 3,259,194 |
| 2025-11-03 | 189.00 | 191.15 | 187.10 | 189.30 | 173.59 | 1,679,818 |
| 2025-10-31 | 186.80 | 192.30 | 186.80 | 187.90 | 172.31 | 1,741,060 |
| 2025-10-30 | 190.00 | 192.50 | 188.70 | 190.30 | 174.51 | 1,494,213 |
| 2025-10-29 | 191.80 | 193.10 | 190.10 | 191.20 | 175.33 | 1,271,483 |
| 2025-10-28 | 193.40 | 197.80 | 190.00 | 191.20 | 175.33 | 1,836,357 |
| 2025-10-27 | 192.90 | 194.25 | 190.00 | 193.00 | 176.98 | 2,743,289 |
| 2025-10-24 | 188.70 | 191.30 | 187.50 | 191.30 | 175.43 | 1,425,558 |
| 2025-10-23 | 189.00 | 189.00 | 185.60 | 188.50 | 172.86 | 1,312,363 |
| 2025-10-22 | 185.70 | 187.63 | 182.00 | 187.00 | 171.48 | 1,976,259 |
| 2025-10-21 | 182.90 | 185.70 | 179.80 | 181.60 | 166.53 | 899,849 |
| 2025-10-20 | 183.90 | 185.50 | 181.30 | 182.90 | 167.72 | 1,243,530 |
← NewerPage 5 of 5 · 252 trading days
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.