Ashmore Group Plc (LON:ASHM)
London · Delayed Price · Currency is GBP · Price in GBX 175.10
-0.50 (-0.28%)
Aug 13, 2025, 4:35 PM BST
Landsea Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 173.40 | 179.20 | 173.00 | 173.00 | 173.00 | -1.48% | 16,830 |
| Aug 12, 2025 | 178.10 | 178.10 | 173.40 | 175.60 | 175.60 | 0.06% | 493,474 |
| 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 |
| Jul 15, 2025 | 174.00 | 174.30 | 169.90 | 171.70 | 171.70 | 0.88% | 1,627,673 |
| Jul 14, 2025 | 171.70 | 175.20 | 166.40 | 170.20 | 170.20 | 1.43% | 1,373,821 |
| Jul 11, 2025 | 166.50 | 169.40 | 166.50 | 167.80 | 167.80 | 0.18% | 486,321 |
| Jul 10, 2025 | 167.00 | 169.40 | 163.00 | 167.50 | 167.50 | 0.60% | 2,715,686 |
| Jul 9, 2025 | 165.80 | 166.90 | 162.40 | 166.50 | 166.50 | 2.52% | 1,047,144 |
| Jul 8, 2025 | 161.00 | 165.40 | 158.10 | 162.40 | 162.40 | 2.33% | 1,355,059 |
| Jul 7, 2025 | 161.00 | 161.00 | 156.60 | 158.70 | 158.70 | 0.95% | 726,537 |
| Jul 4, 2025 | 160.00 | 161.80 | 156.10 | 157.20 | 157.20 | -1.75% | 538,715 |
| Jul 3, 2025 | 152.70 | 162.00 | 152.70 | 160.00 | 160.00 | 1.91% | 1,639,588 |
| Jul 2, 2025 | 155.00 | 157.90 | 153.70 | 157.00 | 157.00 | 0.51% | 983,505 |
| Jul 1, 2025 | 159.90 | 159.90 | 154.80 | 156.20 | 156.20 | -0.19% | 802,485 |
| Jun 30, 2025 | 159.26 | 160.80 | 155.30 | 156.50 | 156.50 | -1.57% | 777,686 |
| Jun 27, 2025 | 152.20 | 159.90 | 151.90 | 159.00 | 159.00 | 1.99% | 1,092,885 |
| Jun 26, 2025 | 150.10 | 156.20 | 150.10 | 155.90 | 155.90 | 2.36% | 1,575,667 |
| Jun 25, 2025 | 153.50 | 154.10 | 151.20 | 152.30 | 152.30 | -0.52% | 546,184 |
| Jun 24, 2025 | 152.50 | 154.50 | 152.10 | 153.10 | 153.10 | 0.99% | 1,551,565 |
| Jun 23, 2025 | 151.80 | 152.70 | 150.80 | 151.60 | 151.60 | -0.26% | 705,649 |
| Jun 20, 2025 | 151.40 | 155.40 | 151.40 | 152.00 | 152.00 | -0.39% | 1,944,087 |
| Jun 19, 2025 | 153.20 | 158.70 | 152.20 | 152.60 | 152.60 | -1.74% | 817,561 |
| Jun 18, 2025 | 155.80 | 159.70 | 153.80 | 155.30 | 155.30 | -0.32% | 764,914 |
| Jun 17, 2025 | 157.80 | 160.10 | 155.40 | 155.80 | 155.80 | -1.27% | 1,768,711 |
| Jun 16, 2025 | 158.60 | 160.60 | 156.40 | 157.80 | 157.80 | 0.13% | 1,178,164 |
| Jun 13, 2025 | 163.00 | 163.60 | 156.50 | 157.60 | 157.60 | -2.72% | 1,539,602 |
| Jun 12, 2025 | 165.50 | 165.50 | 160.30 | 162.00 | 162.00 | -0.92% | 1,674,324 |
| Jun 11, 2025 | 162.70 | 164.90 | 160.00 | 163.50 | 163.50 | 0.68% | 1,830,351 |
| Jun 10, 2025 | 160.00 | 162.50 | 159.20 | 162.40 | 162.40 | 1.37% | 1,820,702 |
| Jun 9, 2025 | 159.60 | 161.70 | 157.50 | 160.20 | 160.20 | 0.75% | 686,519 |
| Jun 6, 2025 | 153.10 | 159.00 | 153.10 | 159.00 | 159.00 | 1.47% | 739,909 |
| Jun 5, 2025 | 156.20 | 157.50 | 152.30 | 156.70 | 156.70 | 2.49% | 604,149 |