Ashmore Group Plc (LON:ASHM)
London · Delayed Price · Currency is GBP · Price in GBX 218.40
+2.80 (1.30%)
Sep 4, 2026, 5:15 PM GMT
Ashmore Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 218.00 | 218.40 | 213.80 | 218.40 | 218.40 | 1.30% | 695,212 |
| Sep 3, 2026 | 213.40 | 216.60 | 212.00 | 215.60 | 215.60 | 0.75% | 754,267 |
| Sep 2, 2026 | 213.20 | 217.20 | 213.20 | 214.00 | 214.00 | -2.10% | 646,901 |
| Sep 1, 2026 | 222.20 | 224.80 | 217.00 | 218.60 | 218.60 | -2.58% | 582,772 |
| Aug 28, 2026 | 232.60 | 232.60 | 223.20 | 224.40 | 224.40 | -0.53% | 1,688,908 |
| Aug 27, 2026 | 222.80 | 225.60 | 221.80 | 225.60 | 225.60 | 1.08% | 965,432 |
| Aug 26, 2026 | 233.60 | 233.60 | 221.60 | 223.20 | 223.20 | -1.50% | 1,263,557 |
| Aug 25, 2026 | 228.00 | 231.60 | 225.80 | 226.60 | 226.60 | -0.35% | 738,941 |
| Aug 24, 2026 | 227.00 | 228.20 | 225.40 | 227.40 | 227.40 | 0.53% | 346,886 |
| Aug 21, 2026 | 220.00 | 228.00 | 220.00 | 226.20 | 226.20 | -0.18% | 672,282 |
| Aug 20, 2026 | 226.40 | 226.60 | 223.20 | 226.60 | 226.60 | 0.09% | 446,013 |
| Aug 19, 2026 | 217.80 | 227.40 | 217.80 | 226.40 | 226.40 | 1.62% | 2,403,832 |
| Aug 18, 2026 | 224.20 | 227.40 | 220.60 | 222.80 | 222.80 | -1.85% | 1,591,694 |
| Aug 17, 2026 | 228.00 | 230.00 | 223.20 | 227.00 | 227.00 | -0.44% | 491,037 |
| Aug 14, 2026 | 220.00 | 229.20 | 220.00 | 228.00 | 228.00 | 1.15% | 794,759 |
| Aug 13, 2026 | 224.20 | 227.40 | 221.40 | 225.40 | 225.40 | 0.71% | 458,765 |
| Aug 12, 2026 | 228.00 | 228.60 | 220.80 | 223.80 | 223.80 | -0.36% | 499,626 |
| Aug 11, 2026 | 223.00 | 227.20 | 222.80 | 224.60 | 224.60 | 0.36% | 1,148,052 |
| Aug 10, 2026 | 226.00 | 227.20 | 222.20 | 223.80 | 223.80 | -0.36% | 1,181,110 |
| Aug 7, 2026 | 215.40 | 225.50 | 215.40 | 224.60 | 224.60 | 2.28% | 689,513 |
| Aug 6, 2026 | 220.00 | 220.80 | 214.20 | 219.60 | 219.60 | 1.20% | 553,522 |
| Aug 5, 2026 | 215.00 | 218.40 | 213.60 | 217.00 | 217.00 | 1.59% | 1,784,074 |
| Aug 4, 2026 | 210.40 | 215.40 | 210.00 | 213.60 | 213.60 | 1.33% | 761,771 |
| Aug 3, 2026 | 207.60 | 211.40 | 204.80 | 210.80 | 210.80 | 2.13% | 426,338 |
| Jul 31, 2026 | 209.20 | 210.60 | 206.40 | 206.40 | 206.40 | -0.29% | 616,126 |
| Jul 30, 2026 | 206.00 | 210.00 | 202.60 | 207.00 | 207.00 | 0.98% | 565,752 |
| Jul 29, 2026 | 207.40 | 207.40 | 202.40 | 205.00 | 205.00 | -0.29% | 920,458 |
| Jul 28, 2026 | 206.20 | 208.00 | 202.40 | 205.60 | 205.60 | -0.48% | 468,194 |
| Jul 27, 2026 | 210.40 | 210.60 | 206.60 | 206.60 | 206.60 | 0.39% | 394,030 |
| Jul 24, 2026 | 205.00 | 207.40 | 202.80 | 205.80 | 205.80 | 1.08% | 663,136 |
| Jul 23, 2026 | 203.60 | 208.20 | 203.00 | 203.60 | 203.60 | -2.30% | 540,613 |
| Jul 22, 2026 | 207.40 | 209.80 | 203.40 | 208.40 | 208.40 | 0.58% | 998,233 |
| Jul 21, 2026 | 209.40 | 213.80 | 205.60 | 207.20 | 207.20 | -0.96% | 506,344 |
| Jul 20, 2026 | 210.20 | 213.20 | 207.60 | 209.20 | 209.20 | -0.38% | 493,717 |
| Jul 17, 2026 | 208.00 | 214.80 | 208.00 | 210.00 | 210.00 | -1.78% | 958,882 |
| Jul 16, 2026 | 213.40 | 215.40 | 208.40 | 213.80 | 213.80 | 0.94% | 666,801 |
| Jul 15, 2026 | 212.00 | 216.00 | 209.80 | 211.80 | 211.80 | -1.94% | 1,023,645 |
| Jul 14, 2026 | 212.60 | 216.00 | 208.20 | 216.00 | 216.00 | 0.37% | 1,025,680 |
| Jul 13, 2026 | 213.80 | 216.60 | 210.40 | 215.20 | 215.20 | 0.47% | 579,491 |
| Jul 10, 2026 | 214.60 | 216.00 | 211.40 | 214.20 | 214.20 | -0.19% | 450,936 |
| Jul 9, 2026 | 213.80 | 216.00 | 210.40 | 214.60 | 214.60 | 0.94% | 498,252 |
| Jul 8, 2026 | 215.40 | 216.20 | 208.80 | 212.60 | 212.60 | -1.12% | 606,853 |
| Jul 7, 2026 | 218.60 | 221.60 | 213.80 | 215.00 | 215.00 | -2.54% | 452,473 |
| Jul 6, 2026 | 220.00 | 225.00 | 218.40 | 220.60 | 220.60 | 1.01% | 620,674 |
| Jul 3, 2026 | 213.00 | 219.80 | 212.20 | 218.40 | 218.40 | 2.82% | 766,386 |
| Jul 2, 2026 | 207.60 | 212.60 | 206.60 | 212.40 | 212.40 | 1.05% | 1,041,450 |
| Jul 1, 2026 | 199.70 | 211.60 | 199.70 | 210.20 | 210.20 | 4.47% | 1,080,051 |
| Jun 30, 2026 | 193.00 | 203.60 | 193.00 | 201.20 | 201.20 | 2.50% | 890,360 |
| Jun 29, 2026 | 199.90 | 200.20 | 195.50 | 196.30 | 196.30 | 0.56% | 817,897 |
| Jun 26, 2026 | 194.30 | 199.60 | 191.20 | 195.20 | 195.20 | 0.46% | 836,492 |