Ashmore Group Plc (LON:ASHM)
London · Delayed Price · Currency is GBP · Price in GBX 224.20
+3.00 (1.36%)
At close: Mar 4, 2026
Ashmore Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 220.40 | 223.00 | 217.46 | 219.56 | - | -0.74% | 93,466 |
| Mar 3, 2026 | 232.40 | 234.60 | 221.20 | 221.20 | 221.20 | -5.47% | 1,279,203 |
| Mar 2, 2026 | 232.60 | 235.60 | 227.80 | 234.00 | 234.00 | -1.68% | 2,555,292 |
| Feb 27, 2026 | 240.00 | 241.20 | 237.20 | 238.00 | 238.00 | -0.83% | 1,302,133 |
| Feb 26, 2026 | 239.80 | 241.20 | 235.20 | 240.00 | 240.00 | -1.56% | 1,260,430 |
| Feb 25, 2026 | 246.00 | 247.80 | 239.60 | 243.80 | 239.00 | -0.73% | 1,899,598 |
| Feb 24, 2026 | 249.40 | 256.28 | 244.00 | 245.60 | 240.76 | 2.85% | 2,309,307 |
| Feb 23, 2026 | 245.00 | 245.00 | 238.80 | 238.80 | 234.10 | -2.53% | 891,813 |
| Feb 20, 2026 | 243.80 | 246.20 | 240.20 | 245.00 | 240.18 | 1.74% | 870,134 |
| Feb 19, 2026 | 245.00 | 248.40 | 240.60 | 240.80 | 236.06 | -1.31% | 865,978 |
| Feb 18, 2026 | 244.80 | 249.80 | 241.60 | 244.00 | 239.20 | 0.74% | 905,120 |
| Feb 17, 2026 | 241.80 | 245.70 | 239.40 | 242.20 | 237.43 | 0.33% | 999,030 |
| Feb 16, 2026 | 248.40 | 251.17 | 238.20 | 241.40 | 236.65 | -2.66% | 1,202,355 |
| Feb 13, 2026 | 255.40 | 259.60 | 245.00 | 248.00 | 243.12 | -3.13% | 3,063,739 |
| Feb 12, 2026 | 261.00 | 276.54 | 254.00 | 256.00 | 250.96 | -1.92% | 5,944,493 |
| Feb 11, 2026 | 267.00 | 269.00 | 251.60 | 261.00 | 255.86 | -2.17% | 18,727,310 |
| Feb 10, 2026 | 260.60 | 268.40 | 260.40 | 266.80 | 261.55 | 2.62% | 3,502,073 |
| Feb 9, 2026 | 253.00 | 261.45 | 252.20 | 260.00 | 254.88 | 2.93% | 1,515,822 |
| Feb 6, 2026 | 247.40 | 252.80 | 246.20 | 252.60 | 247.63 | 2.10% | 996,714 |
| Feb 5, 2026 | 245.40 | 248.40 | 245.40 | 247.40 | 242.53 | 0.32% | 2,489,670 |
| Feb 4, 2026 | 245.00 | 247.00 | 240.09 | 246.60 | 241.74 | 2.15% | 1,607,175 |
| Feb 3, 2026 | 241.60 | 245.00 | 239.60 | 241.40 | 236.65 | - | 698,545 |
| Feb 2, 2026 | 234.00 | 241.40 | 232.20 | 241.40 | 236.65 | 2.03% | 1,155,762 |
| Jan 30, 2026 | 240.00 | 242.40 | 236.00 | 236.60 | 231.94 | -1.42% | 975,837 |
| Jan 29, 2026 | 240.00 | 242.20 | 238.80 | 240.00 | 235.27 | 0.42% | 1,121,691 |
| Jan 28, 2026 | 242.00 | 243.80 | 239.00 | 239.00 | 234.29 | -0.42% | 953,082 |
| Jan 27, 2026 | 239.00 | 242.20 | 237.60 | 240.00 | 235.27 | 1.10% | 1,808,480 |
| Jan 26, 2026 | 229.80 | 241.20 | 229.80 | 237.40 | 232.73 | 1.37% | 1,333,761 |
| Jan 23, 2026 | 230.80 | 238.00 | 229.20 | 234.20 | 229.59 | 1.47% | 2,088,618 |
| Jan 22, 2026 | 228.60 | 233.00 | 226.20 | 230.80 | 226.26 | 2.21% | 1,497,481 |
| Jan 21, 2026 | 223.20 | 229.00 | 221.40 | 225.80 | 221.35 | 1.16% | 1,122,712 |
| Jan 20, 2026 | 229.00 | 229.20 | 223.20 | 223.20 | 218.81 | -4.04% | 1,372,271 |
| Jan 19, 2026 | 234.00 | 236.80 | 228.60 | 232.60 | 228.02 | -0.77% | 2,124,308 |
| Jan 16, 2026 | 226.00 | 238.80 | 220.20 | 234.40 | 229.79 | 3.99% | 3,919,773 |
| Jan 15, 2026 | 194.70 | 225.40 | 191.50 | 225.40 | 220.96 | 23.51% | 16,297,920 |
| Jan 14, 2026 | 189.00 | 189.90 | 178.80 | 182.50 | 178.91 | -3.18% | 3,472,321 |
| Jan 13, 2026 | 187.80 | 189.30 | 184.90 | 188.50 | 184.79 | 0.75% | 2,273,031 |
| Jan 12, 2026 | 187.90 | 188.70 | 184.00 | 187.10 | 183.42 | 1.24% | 1,689,804 |
| Jan 9, 2026 | 180.60 | 184.80 | 178.40 | 184.80 | 181.16 | 3.82% | 950,956 |
| Jan 8, 2026 | 178.10 | 180.20 | 176.00 | 178.00 | 174.50 | 0.28% | 1,096,674 |
| Jan 7, 2026 | 183.00 | 183.00 | 176.50 | 177.50 | 174.01 | -2.90% | 1,172,074 |
| Jan 6, 2026 | 188.50 | 189.70 | 180.30 | 182.80 | 179.20 | -2.25% | 1,976,101 |
| Jan 5, 2026 | 190.00 | 199.70 | 179.20 | 187.00 | 183.32 | 6.86% | 6,688,877 |
| Jan 2, 2026 | 176.30 | 177.40 | 172.66 | 175.00 | 171.55 | -0.85% | 839,675 |
| Dec 31, 2025 | 177.80 | 179.50 | 175.10 | 176.50 | 173.03 | - | 315,697 |
| Dec 30, 2025 | 176.50 | 179.90 | 174.70 | 176.50 | 173.03 | 1.03% | 552,952 |
| Dec 29, 2025 | 174.20 | 175.35 | 171.80 | 174.70 | 171.26 | 0.29% | 722,093 |
| Dec 24, 2025 | 172.10 | 176.00 | 170.30 | 174.20 | 170.77 | 2.11% | 806,026 |
| Dec 23, 2025 | 171.60 | 171.60 | 168.40 | 170.60 | 167.24 | 0.95% | 360,487 |
| Dec 22, 2025 | 165.10 | 170.00 | 165.10 | 169.00 | 165.67 | -0.12% | 403,561 |