Ashmore Group Plc (LON:ASHM)
London · Delayed Price · Currency is GBP · Price in GBX 230.80
+5.00 (2.21%)
At close: Jan 22, 2026
Ashmore Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 228.60 | 233.00 | 226.60 | 230.80 | 230.80 | 2.21% | 1,497,426 |
| Jan 21, 2026 | 223.20 | 227.80 | 221.60 | 225.80 | 225.80 | 1.16% | 1,119,384 |
| Jan 20, 2026 | 229.00 | 229.20 | 223.20 | 223.20 | 223.20 | -4.04% | 1,372,179 |
| Jan 19, 2026 | 234.00 | 236.80 | 228.60 | 232.60 | 232.60 | -0.77% | 2,124,308 |
| Jan 16, 2026 | 226.00 | 238.80 | 220.20 | 234.40 | 234.40 | 3.99% | 3,919,773 |
| Jan 15, 2026 | 194.70 | 225.40 | 193.00 | 225.40 | 225.40 | 23.51% | 13,912,536 |
| Jan 14, 2026 | 189.00 | 189.70 | 178.80 | 182.50 | 182.50 | -3.18% | 3,472,447 |
| Jan 13, 2026 | 187.80 | 189.30 | 184.90 | 188.50 | 188.50 | 0.75% | 1,885,467 |
| Jan 12, 2026 | 187.90 | 188.70 | 184.00 | 187.10 | 187.10 | 1.24% | 1,689,804 |
| Jan 9, 2026 | 180.60 | 184.80 | 178.50 | 184.80 | 184.80 | 3.82% | 949,514 |
| Jan 8, 2026 | 178.10 | 180.20 | 176.00 | 178.00 | 178.00 | 0.28% | 1,081,670 |
| Jan 7, 2026 | 183.00 | 183.00 | 176.50 | 177.50 | 177.50 | -2.90% | 1,172,083 |
| Jan 6, 2026 | 188.50 | 189.70 | 180.30 | 182.80 | 182.80 | -2.25% | 1,976,101 |
| Jan 5, 2026 | 190.00 | 199.70 | 179.20 | 187.00 | 187.00 | 6.86% | 6,689,430 |
| Jan 2, 2026 | 176.30 | 177.40 | 172.66 | 175.00 | 175.00 | -0.85% | 839,675 |
| Dec 31, 2025 | 177.80 | 177.80 | 175.10 | 176.50 | 176.50 | - | 315,765 |
| Dec 30, 2025 | 176.50 | 179.90 | 174.70 | 176.50 | 176.50 | 1.03% | 552,952 |
| Dec 29, 2025 | 174.20 | 175.35 | 171.80 | 174.70 | 174.70 | 0.29% | 722,093 |
| Dec 24, 2025 | 172.10 | 176.00 | 171.90 | 174.20 | 174.20 | 2.11% | 806,096 |
| Dec 23, 2025 | 171.60 | 171.60 | 168.40 | 170.60 | 170.60 | 0.95% | 359,406 |
| Dec 22, 2025 | 165.10 | 170.00 | 165.10 | 169.00 | 169.00 | -0.12% | 403,561 |
| Dec 19, 2025 | 170.00 | 170.00 | 167.00 | 169.20 | 169.20 | 0.48% | 999,291 |
| Dec 18, 2025 | 167.30 | 168.71 | 164.90 | 168.40 | 168.40 | 0.66% | 689,182 |
| Dec 17, 2025 | 168.60 | 172.10 | 166.60 | 167.30 | 167.30 | 0.06% | 1,548,036 |
| Dec 16, 2025 | 165.20 | 167.20 | 164.60 | 167.20 | 167.20 | 1.15% | 686,101 |
| Dec 15, 2025 | 164.90 | 165.88 | 161.10 | 165.30 | 165.30 | 1.35% | 477,215 |
| Dec 12, 2025 | 160.00 | 164.80 | 160.00 | 163.10 | 163.10 | 1.05% | 547,083 |
| Dec 11, 2025 | 160.60 | 162.90 | 160.00 | 161.40 | 161.40 | - | 692,723 |
| Dec 10, 2025 | 162.20 | 163.50 | 160.90 | 161.40 | 161.40 | -0.55% | 837,303 |
| Dec 9, 2025 | 165.80 | 166.60 | 161.40 | 162.30 | 162.30 | -0.73% | 1,760,123 |
| Dec 8, 2025 | 163.40 | 169.60 | 162.50 | 163.50 | 163.50 | -2.04% | 768,256 |
| Dec 5, 2025 | 166.50 | 168.30 | 162.40 | 166.90 | 166.90 | 0.42% | 627,783 |
| Dec 4, 2025 | 164.00 | 166.80 | 161.90 | 166.20 | 166.20 | 2.09% | 3,393,408 |
| Dec 3, 2025 | 167.20 | 167.20 | 160.80 | 162.80 | 162.80 | -0.37% | 881,754 |
| Dec 2, 2025 | 162.10 | 164.00 | 160.80 | 163.40 | 163.40 | 0.99% | 3,733,288 |
| Dec 1, 2025 | 163.50 | 173.63 | 159.70 | 161.80 | 161.80 | -0.68% | 2,399,007 |
| Nov 28, 2025 | 165.40 | 165.40 | 161.40 | 162.90 | 162.90 | 0.56% | 491,820 |
| Nov 27, 2025 | 161.60 | 163.00 | 158.48 | 162.00 | 162.00 | 2.02% | 483,239 |
| Nov 26, 2025 | 154.00 | 169.84 | 154.00 | 158.80 | 158.80 | 1.73% | 626,525 |
| Nov 25, 2025 | 153.30 | 168.23 | 151.00 | 156.10 | 156.10 | 1.69% | 2,722,437 |
| Nov 24, 2025 | 152.70 | 157.20 | 151.10 | 153.50 | 153.50 | -1.67% | 2,804,528 |
| Nov 21, 2025 | 158.00 | 158.00 | 154.10 | 156.10 | 156.10 | -1.33% | 788,948 |
| Nov 20, 2025 | 158.00 | 162.00 | 157.10 | 158.20 | 158.20 | 0.25% | 1,645,348 |
| Nov 19, 2025 | 162.00 | 162.20 | 157.10 | 157.80 | 157.80 | -1.62% | 2,614,279 |
| Nov 18, 2025 | 160.90 | 161.70 | 160.00 | 160.40 | 160.40 | -1.41% | 813,316 |
| Nov 17, 2025 | 165.90 | 167.10 | 162.30 | 162.70 | 162.70 | -2.22% | 630,602 |
| Nov 14, 2025 | 170.00 | 170.00 | 163.80 | 166.40 | 166.40 | 0.18% | 1,231,966 |
| Nov 13, 2025 | 163.00 | 168.00 | 163.00 | 166.10 | 166.10 | 0.97% | 932,618 |
| Nov 12, 2025 | 167.00 | 167.00 | 161.25 | 164.50 | 164.50 | -0.90% | 1,726,664 |
| Nov 11, 2025 | 167.70 | 167.90 | 159.10 | 166.00 | 166.00 | -2.92% | 1,992,571 |