Ashmore Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	160.50	161.20	156.20	156.60	139.16	621,722
2025-02-18	161.50	164.70	159.40	160.50	142.62	757,825
2025-02-17	163.30	166.00	161.40	162.30	144.22	403,226
2025-02-14	166.60	166.60	163.10	163.90	145.64	833,011
2025-02-13	164.60	165.20	161.00	163.60	145.38	739,082
2025-02-12	163.10	166.20	160.50	161.40	143.42	947,882
2025-02-11	166.90	167.00	161.70	162.80	144.67	3,890,659
2025-02-10	171.50	171.50	165.90	166.90	148.31	694,234
2025-02-07	173.00	175.70	164.20	168.20	149.47	1,175,416
2025-02-06	169.00	175.50	169.00	171.60	152.49	732,200
2025-02-05	169.10	173.40	169.10	171.50	152.40	759,984
2025-02-04	166.00	172.00	166.00	170.70	151.69	555,430
2025-02-03	170.00	170.30	165.10	169.20	150.35	526,571
2025-01-31	163.80	170.55	163.80	170.00	151.06	1,613,343
2025-01-30	167.60	168.30	164.10	167.50	148.84	573,549
2025-01-29	171.00	171.60	163.50	164.80	146.44	587,652
2025-01-28	159.00	169.60	159.00	169.60	150.71	1,507,211
2025-01-27	161.60	164.80	158.90	162.60	144.49	1,556,948
2025-01-24	157.20	163.40	157.20	162.20	144.13	674,718
2025-01-23	161.00	162.20	157.40	160.90	142.98	1,232,136
2025-01-22	156.80	161.30	155.60	160.40	142.53	794,270
2025-01-21	157.70	161.10	155.50	161.10	143.16	658,339
2025-01-20	152.20	159.20	152.20	157.50	139.96	4,588,927
2025-01-17	155.20	155.80	151.40	153.80	136.67	1,018,253
2025-01-16	155.10	157.20	150.40	154.20	137.02	984,915
2025-01-15	149.00	157.60	149.00	156.50	139.07	744,959
2025-01-14	148.30	149.80	146.90	146.90	130.54	1,481,510
2025-01-13	147.60	149.40	146.00	147.90	131.43	1,063,471
2025-01-10	146.60	149.44	145.50	147.60	131.16	785,093
2025-01-09	142.60	149.90	140.70	147.40	130.98	3,310,145
2025-01-08	152.10	154.90	142.90	143.90	127.87	3,248,316
2025-01-07	160.20	161.00	155.80	155.80	138.45	527,403
2025-01-06	165.10	171.20	161.00	161.70	143.69	559,914
2025-01-03	165.50	167.30	163.50	163.70	145.47	382,462
2025-01-02	161.70	166.10	160.45	163.80	145.56	1,010,531
2024-12-31	156.00	160.20	156.00	159.90	142.09	126,948
2024-12-30	159.10	163.10	156.00	157.30	139.78	472,194
2024-12-27	159.90	160.50	156.80	159.10	141.38	376,187
2024-12-24	156.20	158.80	155.00	158.40	140.76	215,392
2024-12-23	159.30	159.30	154.90	156.10	138.71	449,931
2024-12-20	157.10	159.50	155.20	156.80	139.34	1,752,435
2024-12-19	158.30	160.00	157.30	158.40	140.76	2,960,839
2024-12-18	160.30	162.30	159.50	161.00	143.07	508,651
2024-12-17	161.40	162.40	159.00	160.20	142.36	1,806,378
2024-12-16	160.90	162.00	158.50	161.40	143.42	1,548,807
2024-12-13	164.20	167.10	161.10	161.10	143.16	2,519,621
2024-12-12	168.20	168.50	164.00	164.30	146.00	1,542,544
2024-12-11	166.90	168.30	165.00	165.00	146.62	961,754
2024-12-10	172.00	173.50	164.90	166.80	148.22	1,343,496
2024-12-09	173.10	176.50	170.10	171.80	152.66	940,278
2024-12-06	174.30	178.40	171.50	172.00	152.84	460,421
2024-12-05	176.80	177.70	172.00	173.60	154.26	345,873
2024-12-04	177.70	177.70	172.40	174.50	155.06	714,743
2024-12-03	175.00	175.30	172.70	173.10	153.82	244,567
2024-12-02	178.10	178.10	170.60	173.60	154.26	312,708
2024-11-29	175.20	177.30	172.50	175.00	155.51	323,295
2024-11-28	179.00	179.00	174.80	175.90	156.31	232,076
2024-11-27	173.00	176.00	172.10	174.80	155.33	327,869
2024-11-26	174.40	174.40	170.30	173.10	153.82	560,558
2024-11-25	166.20	174.80	166.20	173.50	154.18	1,285,961

← NewerPage 8 of 22 · 1,265 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.