Ashmore Group Plc (LON:ASHM)
London · Delayed Price · Currency is GBP · Price in GBX 172.60
+1.70 (0.99%)
Sep 24, 2025, 6:12 PM BST
Ashmore Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 171.10 | 172.90 | 169.70 | 172.60 | 172.60 | 0.99% | 880,241 |
| Sep 23, 2025 | 169.30 | 172.50 | 169.20 | 170.90 | 170.90 | 1.00% | 635,870 |
| Sep 22, 2025 | 169.10 | 170.50 | 167.10 | 169.20 | 169.20 | 0.06% | 752,330 |
| Sep 19, 2025 | 171.26 | 171.30 | 165.80 | 169.10 | 169.10 | 0.06% | 2,373,278 |
| Sep 18, 2025 | 169.20 | 169.60 | 163.70 | 169.00 | 169.00 | 2.55% | 764,659 |
| Sep 17, 2025 | 161.00 | 166.90 | 161.00 | 164.80 | 164.80 | 0.43% | 658,290 |
| Sep 16, 2025 | 164.50 | 169.90 | 163.50 | 164.10 | 164.10 | -1.97% | 1,193,714 |
| Sep 15, 2025 | 163.00 | 168.00 | 163.00 | 167.40 | 167.40 | 1.39% | 693,778 |
| Sep 12, 2025 | 164.70 | 168.00 | 164.70 | 165.10 | 165.10 | -0.42% | 683,755 |
| Sep 11, 2025 | 159.80 | 167.34 | 159.40 | 165.80 | 165.80 | 1.72% | 643,692 |
| Sep 10, 2025 | 161.40 | 167.20 | 160.90 | 163.00 | 163.00 | -1.09% | 622,867 |
| Sep 9, 2025 | 165.00 | 166.50 | 161.20 | 164.80 | 164.80 | 2.30% | 837,767 |
| Sep 8, 2025 | 159.70 | 166.90 | 158.90 | 161.10 | 161.10 | -1.53% | 1,075,058 |
| Sep 5, 2025 | 155.80 | 166.50 | 145.90 | 163.60 | 163.60 | -4.38% | 3,159,734 |
| Sep 4, 2025 | 176.70 | 176.70 | 170.70 | 171.10 | 171.10 | -1.27% | 731,836 |
| Sep 3, 2025 | 170.00 | 177.60 | 170.00 | 173.30 | 173.30 | -0.35% | 679,864 |
| Sep 2, 2025 | 179.00 | 179.60 | 173.30 | 173.90 | 173.90 | -2.85% | 1,836,396 |
| Sep 1, 2025 | 178.50 | 182.60 | 176.10 | 179.00 | 179.00 | 0.34% | 501,648 |
| Aug 29, 2025 | 180.48 | 184.10 | 177.10 | 178.40 | 178.40 | -0.67% | 604,582 |
| Aug 28, 2025 | 178.20 | 183.00 | 178.20 | 179.60 | 179.60 | 0.45% | 449,040 |
| Aug 27, 2025 | 176.68 | 180.10 | 172.20 | 178.80 | 178.80 | 1.30% | 423,722 |
| Aug 26, 2025 | 177.90 | 178.60 | 175.26 | 176.50 | 176.50 | -1.01% | 574,904 |
| Aug 22, 2025 | 174.47 | 179.10 | 170.70 | 178.30 | 178.30 | 1.83% | 675,460 |
| Aug 21, 2025 | 174.00 | 177.50 | 174.00 | 175.10 | 175.10 | -0.34% | 399,705 |
| Aug 20, 2025 | 179.10 | 179.10 | 173.30 | 175.70 | 175.70 | 0.46% | 541,081 |
| Aug 19, 2025 | 173.44 | 177.30 | 172.00 | 174.90 | 174.90 | 0.52% | 573,047 |
| Aug 18, 2025 | 176.00 | 176.00 | 172.10 | 174.00 | 174.00 | 0.17% | 602,724 |
| Aug 15, 2025 | 173.80 | 176.60 | 172.60 | 173.70 | 173.70 | -0.06% | 539,317 |
| Aug 14, 2025 | 174.00 | 176.20 | 172.91 | 173.80 | 173.80 | -0.74% | 565,581 |
| Aug 13, 2025 | 173.40 | 179.20 | 173.00 | 175.10 | 175.10 | -0.28% | 444,431 |
| Aug 12, 2025 | 178.10 | 178.10 | 173.40 | 175.60 | 175.60 | 0.06% | 493,912 |
| Aug 11, 2025 | 179.40 | 179.40 | 174.10 | 175.50 | 175.50 | - | 269,758 |
| Aug 8, 2025 | 173.00 | 175.50 | 170.10 | 175.50 | 175.50 | 1.39% | 318,700 |
| Aug 7, 2025 | 175.00 | 177.10 | 172.20 | 173.10 | 173.10 | -1.82% | 576,855 |
| Aug 6, 2025 | 178.00 | 179.20 | 173.00 | 176.30 | 176.30 | 1.15% | 721,466 |
| Aug 5, 2025 | 175.00 | 175.80 | 173.80 | 174.30 | 174.30 | 0.17% | 450,386 |
| Aug 4, 2025 | 171.40 | 174.70 | 169.00 | 174.00 | 174.00 | 1.64% | 399,444 |
| Aug 1, 2025 | 174.55 | 178.50 | 170.00 | 171.20 | 171.20 | -2.06% | 558,352 |
| Jul 31, 2025 | 172.00 | 175.00 | 165.80 | 174.80 | 174.80 | 1.57% | 595,474 |
| Jul 30, 2025 | 170.00 | 173.50 | 170.00 | 172.10 | 172.10 | 0.06% | 326,577 |
| Jul 29, 2025 | 180.10 | 180.10 | 171.30 | 172.00 | 172.00 | -2.27% | 893,995 |
| Jul 28, 2025 | 183.00 | 183.00 | 174.90 | 176.00 | 176.00 | -1.57% | 469,695 |
| Jul 25, 2025 | 182.00 | 183.00 | 178.10 | 178.80 | 178.80 | -2.13% | 588,094 |
| Jul 24, 2025 | 179.80 | 183.50 | 177.30 | 182.70 | 182.70 | 2.93% | 735,511 |
| Jul 23, 2025 | 177.80 | 180.20 | 176.80 | 177.50 | 177.50 | 0.11% | 860,269 |
| Jul 22, 2025 | 177.00 | 177.90 | 173.70 | 177.30 | 177.30 | 0.23% | 728,838 |
| Jul 21, 2025 | 171.90 | 177.00 | 170.00 | 176.90 | 176.90 | 2.97% | 746,318 |
| Jul 18, 2025 | 172.00 | 173.30 | 171.40 | 171.80 | 171.80 | 0.12% | 813,805 |
| Jul 17, 2025 | 169.80 | 173.00 | 168.60 | 171.60 | 171.60 | 1.78% | 742,155 |
| Jul 16, 2025 | 171.70 | 173.00 | 168.60 | 168.60 | 168.60 | -1.81% | 416,594 |