Ashmore Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	149.80	149.80	145.00	149.10	136.73	535,916
2025-05-15	143.30	148.60	143.10	147.30	135.08	746,444
2025-05-14	148.60	149.40	143.30	145.40	133.33	1,197,722
2025-05-13	145.90	148.90	145.00	146.60	134.43	702,216
2025-05-12	149.40	155.30	145.31	145.50	133.43	1,046,807
2025-05-09	150.60	152.00	148.80	150.50	138.01	435,045
2025-05-08	147.00	152.59	147.00	150.80	138.29	764,725
2025-05-07	150.50	152.10	148.60	149.60	137.19	872,959
2025-05-06	148.30	151.00	144.80	151.00	138.47	792,609
2025-05-02	145.00	150.00	144.00	144.00	132.05	766,469
2025-05-01	145.80	147.20	142.90	146.40	134.25	375,447
2025-04-30	146.20	146.20	142.70	144.70	132.69	1,385,532
2025-04-29	140.80	143.90	140.80	143.00	131.13	933,919
2025-04-28	141.50	143.10	139.50	141.30	129.57	902,530
2025-04-25	138.40	140.70	136.20	140.30	128.66	928,119
2025-04-24	134.80	136.70	134.10	136.70	125.36	486,874
2025-04-23	135.00	137.39	133.00	135.00	123.80	1,100,263
2025-04-22	129.60	132.90	127.40	132.30	121.32	747,760
2025-04-17	127.50	129.72	125.50	128.90	118.20	648,086
2025-04-16	128.00	129.40	126.50	127.60	117.01	664,064
2025-04-15	124.40	129.00	122.10	128.90	118.20	1,674,407
2025-04-14	132.50	136.90	123.04	125.10	114.72	3,187,079
2025-04-11	130.70	136.30	130.70	133.70	122.60	900,997
2025-04-10	142.00	144.80	132.60	133.50	122.42	957,421
2025-04-09	129.90	131.10	127.24	130.60	119.76	641,978
2025-04-08	130.90	134.00	128.60	132.70	121.69	1,349,904
2025-04-07	130.00	133.10	124.10	128.40	117.74	2,341,387
2025-04-04	141.80	143.80	131.60	132.40	121.41	2,634,641
2025-04-03	143.20	147.60	141.10	142.30	130.49	3,838,432
2025-04-02	148.70	152.10	144.60	145.50	133.43	815,585
2025-04-01	149.50	154.15	149.50	149.50	137.09	876,257
2025-03-31	154.00	157.20	148.20	149.10	136.73	1,039,131
2025-03-28	157.90	159.40	154.30	156.00	143.05	478,029
2025-03-27	158.30	161.20	153.80	156.40	143.42	512,403
2025-03-26	161.30	161.40	157.40	158.40	145.26	366,385
2025-03-25	157.70	160.80	157.40	158.30	145.16	319,183
2025-03-24	160.00	164.90	157.10	158.20	145.07	365,605
2025-03-21	161.40	163.10	158.40	160.40	147.09	1,141,026
2025-03-20	162.70	165.30	158.70	161.80	148.37	805,039
2025-03-19	162.10	162.10	157.60	160.70	147.36	446,382
2025-03-18	160.60	163.80	157.50	158.60	145.44	427,233
2025-03-17	161.80	165.20	160.60	160.60	147.27	462,941
2025-03-14	153.90	163.70	150.10	162.40	148.92	1,760,600
2025-03-13	155.00	155.00	149.30	149.30	136.91	589,249
2025-03-12	150.00	155.50	150.00	151.70	139.11	2,816,838
2025-03-11	153.90	154.80	151.50	152.30	139.66	1,652,453
2025-03-10	154.80	154.80	150.70	152.90	140.21	834,950
2025-03-07	152.50	152.50	147.50	151.50	138.93	1,596,415
2025-03-06	145.80	150.00	145.80	149.70	137.28	1,505,637
2025-03-05	143.50	147.90	143.50	145.30	133.24	1,784,209
2025-03-04	149.90	153.60	143.00	143.00	131.13	1,492,258
2025-03-03	148.60	150.70	147.40	148.90	136.54	1,224,633
2025-02-28	145.90	149.50	145.20	148.50	136.18	1,990,680
2025-02-27	150.80	151.60	146.90	147.40	135.17	780,079
2025-02-26	151.80	155.50	150.90	155.00	137.74	1,315,844
2025-02-25	150.70	152.30	149.40	150.60	133.83	1,089,292
2025-02-24	153.20	154.90	149.10	150.70	133.91	934,809
2025-02-21	153.00	155.10	152.40	153.20	136.14	572,149
2025-02-20	156.50	157.88	153.30	153.30	136.23	763,706
2025-02-19	160.50	161.20	156.20	156.60	139.16	621,722

← NewerPage 7 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.