Ashmore Group Plc historical data

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

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
2025-10-17	181.20	183.40	175.79	183.00	167.81	1,563,246
2025-10-16	181.10	185.40	181.10	184.10	168.82	1,002,147
2025-10-15	185.50	189.90	182.70	183.80	168.55	2,496,207
2025-10-14	179.90	187.80	176.10	187.80	172.22	1,947,036
2025-10-13	178.40	182.20	175.20	180.10	165.15	1,407,002
2025-10-10	178.00	181.50	177.60	178.30	163.50	527,321
2025-10-09	178.50	181.50	177.20	180.40	165.43	923,673
2025-10-08	177.60	184.10	176.51	177.90	163.14	1,498,668
2025-10-07	180.00	183.70	178.70	180.30	165.34	744,118
2025-10-06	179.60	182.10	175.10	179.80	164.88	1,497,897
2025-10-03	180.90	185.50	180.30	184.50	169.19	1,275,412
2025-10-02	176.60	182.20	176.60	180.20	165.25	684,474
2025-10-01	180.00	183.30	176.82	177.70	162.95	832,968
2025-09-30	176.30	179.60	174.60	178.20	163.41	726,933
2025-09-29	173.50	176.40	173.50	175.60	161.03	757,533
2025-09-26	166.30	173.90	166.30	172.90	158.55	596,283
2025-09-25	172.50	174.50	169.59	169.60	155.53	745,621
2025-09-24	171.10	172.90	169.70	172.60	158.28	880,202
2025-09-23	169.30	172.50	169.20	170.90	156.72	635,813
2025-09-22	169.10	170.50	167.10	169.20	155.16	752,263
2025-09-19	170.50	171.30	165.80	169.10	155.07	2,373,278
2025-09-18	169.20	169.60	163.70	169.00	154.98	764,617
2025-09-17	161.00	166.90	161.00	164.80	151.12	658,240
2025-09-16	164.50	169.90	163.50	164.10	150.48	1,193,652
2025-09-15	163.00	168.00	163.00	167.40	153.51	693,715
2025-09-12	164.70	168.00	164.70	165.10	151.40	683,722
2025-09-11	159.80	167.34	159.40	165.80	152.04	643,645
2025-09-10	161.40	167.20	160.90	163.00	149.47	622,808
2025-09-09	165.00	166.50	161.20	164.80	151.12	837,688
2025-09-08	159.70	166.90	158.90	161.10	147.73	1,075,016
2025-09-05	155.80	168.00	145.90	163.60	150.02	3,159,734
2025-09-04	174.10	178.00	170.70	171.10	156.90	731,737
2025-09-03	170.00	177.60	170.00	173.30	158.92	679,802
2025-09-02	179.00	179.60	173.30	173.90	159.47	1,836,341
2025-09-01	178.50	182.60	176.10	179.00	164.15	501,591
2025-08-29	179.40	184.10	177.10	178.40	163.60	604,582
2025-08-28	178.20	183.00	178.20	179.60	164.70	449,006
2025-08-27	177.10	180.10	172.20	178.80	163.96	423,681
2025-08-26	177.90	178.60	175.26	176.50	161.85	574,785
2025-08-22	173.80	179.10	170.70	178.30	163.50	675,461
2025-08-21	174.00	177.50	174.00	175.10	160.57	399,672
2025-08-20	179.10	179.10	173.30	175.70	161.12	541,081
2025-08-19	174.00	177.30	172.00	174.90	160.39	573,022
2025-08-18	176.00	176.00	172.10	174.00	159.56	602,659
2025-08-15	173.80	176.60	172.60	173.70	159.29	539,277
2025-08-14	174.00	176.20	172.91	173.80	159.38	565,510
2025-08-13	175.00	179.20	173.00	175.10	160.57	444,394
2025-08-12	178.10	178.10	173.40	175.60	161.03	493,859

← NewerPage 5 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.