Ashmore Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	166.00	171.80	166.00	171.10	152.04	625,912
2024-11-21	166.70	168.20	165.10	168.00	149.29	1,165,680
2024-11-20	164.00	169.10	164.00	166.00	147.51	2,315,838
2024-11-19	173.60	173.60	164.50	167.40	148.75	1,174,547
2024-11-18	170.30	174.10	168.10	169.70	150.80	599,762
2024-11-15	170.00	173.20	170.00	170.50	151.51	594,045
2024-11-14	171.40	174.40	170.14	171.50	152.40	1,619,302
2024-11-13	173.40	176.70	171.40	171.40	152.31	670,951
2024-11-12	180.60	185.10	174.50	174.50	155.06	771,702
2024-11-11	179.30	183.50	178.50	180.60	160.48	4,661,579
2024-11-08	178.50	181.00	177.00	178.50	158.62	1,308,978
2024-11-07	197.30	201.80	178.70	178.80	158.88	2,309,463
2024-11-06	219.00	219.20	199.50	199.50	166.53	2,466,280
2024-11-05	214.60	216.14	212.00	215.80	180.13	966,544
2024-11-04	214.00	217.60	212.80	215.40	179.80	1,065,276
2024-11-01	211.60	215.40	210.40	214.00	178.63	749,496
2024-10-31	218.80	218.80	210.60	210.80	175.96	1,083,828
2024-10-30	209.80	216.60	208.60	216.60	180.80	4,141,948
2024-10-29	214.60	214.80	208.80	210.80	175.96	673,147
2024-10-28	214.80	215.80	212.60	214.00	178.63	863,126
2024-10-25	213.60	214.40	210.80	213.80	178.46	776,857
2024-10-24	214.20	216.45	212.80	214.00	178.63	782,388
2024-10-23	211.00	217.20	211.00	214.00	178.63	597,886
2024-10-22	214.80	216.80	210.00	216.00	180.30	584,460
2024-10-21	215.20	218.04	213.06	213.80	178.46	1,356,633
2024-10-18	216.00	217.60	213.54	215.20	179.63	756,471
2024-10-17	215.20	219.80	215.20	216.00	180.30	1,956,825
2024-10-16	213.60	218.80	210.80	218.40	182.30	1,607,809
2024-10-15	206.20	213.40	205.00	211.40	176.46	1,147,772
2024-10-14	220.00	220.00	201.60	207.40	173.12	1,590,533
2024-10-11	194.10	200.00	194.10	194.60	162.44	1,254,747
2024-10-10	203.00	203.00	197.30	197.50	164.86	689,043
2024-10-09	199.70	200.40	195.60	200.00	166.94	544,903
2024-10-08	197.30	201.00	196.00	196.80	164.27	820,831
2024-10-07	206.80	206.80	199.80	201.60	168.28	885,117
2024-10-04	200.40	203.40	199.50	200.80	167.61	672,594
2024-10-03	205.20	206.20	200.40	200.40	167.28	589,239
2024-10-02	202.60	208.00	200.40	203.60	169.95	920,246
2024-10-01	201.40	208.20	201.40	203.20	169.62	726,750
2024-09-30	209.00	209.00	204.60	205.00	171.12	922,837
2024-09-27	202.00	207.80	202.00	207.80	173.46	858,438
2024-09-26	203.60	208.40	202.40	206.20	172.12	947,226
2024-09-25	195.60	205.40	195.60	202.20	168.78	3,997,129
2024-09-24	197.30	202.00	192.50	199.10	166.19	862,992
2024-09-23	195.10	201.80	192.90	196.20	163.77	1,531,615
2024-09-20	197.60	200.20	196.90	199.30	166.36	2,802,902
2024-09-19	194.40	199.00	191.70	198.70	165.86	871,021
2024-09-18	191.00	191.90	190.00	191.60	159.93	840,527
2024-09-17	191.40	193.50	190.40	191.00	159.43	851,116
2024-09-16	181.50	193.89	181.50	190.20	158.76	1,158,434
2024-09-13	180.00	185.90	177.00	185.80	155.09	1,022,297
2024-09-12	174.30	180.10	173.00	179.30	149.67	645,123
2024-09-11	177.20	181.44	173.40	174.50	145.66	638,962
2024-09-10	173.20	177.90	173.20	176.50	147.33	709,334
2024-09-09	175.00	177.10	171.90	175.40	146.41	1,876,827
2024-09-06	176.70	177.70	173.70	174.80	145.91	2,559,825
2024-09-05	169.60	186.20	169.60	174.50	145.66	1,368,554
2024-09-04	170.50	174.50	169.10	172.90	144.32	537,009
2024-09-03	170.40	177.50	170.40	172.90	144.32	344,371
2024-09-02	170.60	176.00	170.50	173.60	144.91	514,110

← NewerPage 9 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.