Ashmore Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	179.40	179.40	174.10	175.50	160.94	269,758
2025-08-08	173.00	175.50	170.10	175.50	160.94	318,623
2025-08-07	175.00	177.10	172.20	173.10	158.74	576,779
2025-08-06	178.00	179.20	173.00	176.30	161.67	721,183
2025-08-05	175.00	175.80	173.80	174.30	159.84	450,331
2025-08-04	171.40	174.70	169.00	174.00	159.56	399,357
2025-08-01	174.30	178.50	170.00	171.20	156.99	558,256
2025-07-31	172.00	175.00	165.80	174.80	160.29	595,385
2025-07-30	170.00	173.50	170.00	172.10	157.82	326,509
2025-07-29	180.10	180.10	171.30	172.00	157.73	893,882
2025-07-28	183.00	183.00	174.90	176.00	161.39	469,666
2025-07-25	182.00	183.00	178.10	178.80	163.96	588,094
2025-07-24	179.80	183.50	177.30	182.70	167.54	735,512
2025-07-23	177.80	180.20	176.80	177.50	162.77	860,270
2025-07-22	177.00	177.90	173.70	177.30	162.59	728,838
2025-07-21	171.90	177.00	170.00	176.90	162.22	746,311
2025-07-18	172.00	173.30	171.40	171.80	157.54	813,733
2025-07-17	169.80	173.00	168.60	171.60	157.36	742,098
2025-07-16	171.70	173.00	168.60	168.60	154.61	416,594
2025-07-15	174.00	174.30	169.90	171.70	157.45	1,627,673
2025-07-14	171.70	175.20	166.40	170.20	156.08	1,373,715
2025-07-11	166.50	169.40	166.50	167.80	153.88	486,265
2025-07-10	167.00	169.40	163.00	167.50	153.60	2,715,587
2025-07-09	165.80	166.90	162.40	166.50	152.68	1,047,056
2025-07-08	161.00	165.40	158.10	162.40	148.92	1,355,060
2025-07-07	161.00	161.00	156.60	158.70	145.53	726,409
2025-07-04	160.00	161.80	156.10	157.20	144.15	538,632
2025-07-03	152.70	162.00	152.70	160.00	146.72	1,638,243
2025-07-02	155.00	157.90	153.70	157.00	143.97	983,483
2025-07-01	159.90	159.90	154.80	156.20	143.24	802,373
2025-06-30	159.00	160.80	155.30	156.50	143.51	777,608
2025-06-27	152.20	159.90	151.90	159.00	145.81	1,092,771
2025-06-26	150.10	156.20	150.10	155.90	142.96	1,575,559
2025-06-25	153.50	154.10	151.20	152.30	139.66	546,003
2025-06-24	152.50	154.50	152.10	153.10	140.40	1,551,566
2025-06-23	151.80	152.70	150.80	151.60	139.02	705,441
2025-06-20	151.40	155.40	151.40	152.00	139.39	1,943,996
2025-06-19	153.20	158.70	152.20	152.60	139.94	817,452
2025-06-18	155.80	159.70	153.80	155.30	142.41	764,792
2025-06-17	157.80	160.10	155.40	155.80	142.87	1,768,593
2025-06-16	158.60	160.60	156.40	157.80	144.71	1,177,986
2025-06-13	163.00	163.60	156.50	157.60	144.52	1,539,319
2025-06-12	165.50	165.50	160.30	162.00	148.56	1,674,324
2025-06-11	162.70	164.90	160.00	163.50	149.93	1,830,180
2025-06-10	160.00	162.50	159.20	162.40	148.92	1,820,612
2025-06-09	159.60	161.70	157.50	160.20	146.91	686,520
2025-06-06	153.10	159.00	153.10	159.00	145.81	739,832
2025-06-05	156.20	157.50	152.30	156.70	143.70	604,081
2025-06-04	154.40	155.60	152.10	152.90	140.21	1,534,580
2025-06-03	156.00	157.30	152.80	153.10	140.40	791,886
2025-06-02	151.80	157.40	151.80	155.80	142.87	749,216
2025-05-30	153.00	156.80	152.80	154.60	141.77	2,010,498
2025-05-29	152.00	153.50	149.50	153.00	140.30	512,777
2025-05-28	151.00	151.80	149.50	149.80	137.37	858,364
2025-05-27	149.50	152.00	148.20	150.50	138.01	1,137,392
2025-05-23	147.30	149.80	142.90	146.80	134.62	1,819,578
2025-05-22	145.10	151.70	145.10	147.20	134.98	438,717
2025-05-21	152.00	152.00	148.10	148.20	135.90	588,400
2025-05-20	150.00	150.70	144.90	150.70	138.19	880,923
2025-05-19	148.20	149.90	143.40	147.50	135.26	505,119

← NewerPage 6 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.