Ashmore Group Plc (LON:ASHM)
London · Delayed Price · Currency is GBP · Price in GBX 214.00
-0.40 (-0.19%)
May 26, 2026, 4:42 PM GMT
Ashmore Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 215.00 | 217.80 | 212.00 | 213.40 | - | -0.47% | 449,265 |
| May 22, 2026 | 212.60 | 214.60 | 210.80 | 214.40 | 214.40 | 0.85% | 739,126 |
| May 21, 2026 | 204.20 | 212.60 | 204.20 | 212.60 | 212.60 | 1.72% | 1,048,601 |
| May 20, 2026 | 206.00 | 211.40 | 204.60 | 209.00 | 209.00 | 1.75% | 937,942 |
| May 19, 2026 | 214.00 | 214.00 | 204.67 | 205.40 | 205.40 | -2.19% | 963,717 |
| May 18, 2026 | 216.00 | 216.00 | 209.00 | 210.00 | 210.00 | -3.49% | 792,250 |
| May 15, 2026 | 218.40 | 220.80 | 215.60 | 217.60 | 217.60 | -1.45% | 528,885 |
| May 14, 2026 | 220.00 | 221.08 | 216.80 | 220.80 | 220.80 | 2.13% | 423,155 |
| May 13, 2026 | 214.80 | 217.20 | 211.60 | 216.20 | 216.20 | 0.93% | 845,625 |
| May 12, 2026 | 218.80 | 219.80 | 212.75 | 214.20 | 214.20 | -2.90% | 446,549 |
| May 11, 2026 | 217.40 | 221.00 | 216.20 | 220.60 | 220.60 | 1.47% | 591,459 |
| May 8, 2026 | 216.80 | 219.60 | 213.40 | 217.40 | 217.40 | 1.68% | 567,329 |
| May 7, 2026 | 214.20 | 217.00 | 212.80 | 213.80 | 213.80 | -0.19% | 701,154 |
| May 6, 2026 | 211.80 | 216.80 | 209.00 | 214.20 | 214.20 | 2.88% | 737,839 |
| May 5, 2026 | 207.00 | 209.96 | 205.80 | 208.20 | 208.20 | -0.29% | 971,007 |
| May 1, 2026 | 205.00 | 208.82 | 205.00 | 208.80 | 208.80 | 0.58% | 569,581 |
| Apr 30, 2026 | 208.40 | 208.40 | 201.00 | 207.60 | 207.60 | 1.86% | 561,556 |
| Apr 29, 2026 | 206.20 | 207.80 | 202.80 | 203.80 | 203.80 | -1.26% | 884,451 |
| Apr 28, 2026 | 210.60 | 210.80 | 205.60 | 206.40 | 206.40 | -1.53% | 1,341,989 |
| Apr 27, 2026 | 210.00 | 213.40 | 209.60 | 209.60 | 209.60 | -1.13% | 743,074 |
| Apr 24, 2026 | 214.60 | 217.00 | 211.40 | 212.00 | 212.00 | -1.67% | 2,513,986 |
| Apr 23, 2026 | 216.00 | 217.60 | 214.20 | 215.60 | 215.60 | -0.74% | 521,954 |
| Apr 22, 2026 | 215.60 | 220.00 | 214.80 | 217.20 | 217.20 | 0.84% | 2,311,292 |
| Apr 21, 2026 | 215.00 | 221.00 | 214.40 | 215.40 | 215.40 | 0.09% | 846,914 |
| Apr 20, 2026 | 213.40 | 216.80 | 213.20 | 215.20 | 215.20 | -0.92% | 1,081,381 |
| Apr 17, 2026 | 210.80 | 220.20 | 209.00 | 217.20 | 217.20 | 2.74% | 1,915,644 |
| Apr 16, 2026 | 213.00 | 218.80 | 206.80 | 211.40 | 211.40 | -4.77% | 5,372,514 |
| Apr 15, 2026 | 220.00 | 222.80 | 219.20 | 222.00 | 222.00 | 0.63% | 991,846 |
| Apr 14, 2026 | 222.00 | 223.60 | 219.80 | 220.60 | 220.60 | -0.18% | 3,889,578 |
| Apr 13, 2026 | 215.80 | 221.00 | 214.80 | 221.00 | 221.00 | 1.10% | 1,794,825 |
| Apr 10, 2026 | 212.00 | 221.00 | 211.60 | 218.60 | 218.60 | 1.39% | 1,651,643 |
| Apr 9, 2026 | 217.00 | 217.40 | 211.77 | 215.60 | 215.60 | -0.37% | 846,971 |
| Apr 8, 2026 | 219.60 | 224.00 | 213.80 | 216.40 | 216.40 | 5.56% | 2,114,428 |
| Apr 7, 2026 | 216.60 | 217.40 | 203.40 | 205.00 | 205.00 | -4.92% | 1,683,237 |
| Apr 2, 2026 | 220.00 | 220.12 | 211.20 | 215.60 | 215.60 | -3.66% | 1,890,324 |
| Apr 1, 2026 | 218.80 | 223.80 | 218.40 | 223.80 | 223.80 | 5.87% | 2,011,237 |
| Mar 31, 2026 | 205.20 | 213.20 | 202.40 | 211.40 | 211.40 | 6.71% | 1,572,215 |
| Mar 30, 2026 | 201.00 | 202.60 | 196.66 | 198.10 | 198.10 | -1.64% | 906,586 |
| Mar 27, 2026 | 205.60 | 206.40 | 200.00 | 201.40 | 201.40 | -1.56% | 1,011,839 |
| Mar 26, 2026 | 205.80 | 206.00 | 201.60 | 204.60 | 204.60 | -2.57% | 2,379,767 |
| Mar 25, 2026 | 204.00 | 211.00 | 203.80 | 210.00 | 210.00 | 2.94% | 1,365,956 |
| Mar 24, 2026 | 204.80 | 205.40 | 200.00 | 204.00 | 204.00 | - | 1,179,091 |
| Mar 23, 2026 | 202.00 | 206.00 | 193.00 | 204.00 | 204.00 | 1.29% | 3,855,214 |
| Mar 20, 2026 | 209.00 | 209.00 | 200.40 | 201.40 | 201.40 | -1.18% | 8,076,449 |
| Mar 19, 2026 | 211.00 | 211.20 | 203.80 | 203.80 | 203.80 | -4.05% | 1,462,525 |
| Mar 18, 2026 | 214.00 | 218.00 | 212.40 | 212.40 | 212.40 | 0.38% | 876,293 |
| Mar 17, 2026 | 209.40 | 214.80 | 207.40 | 211.60 | 211.60 | 0.28% | 1,754,372 |
| Mar 16, 2026 | 212.20 | 214.20 | 204.86 | 211.00 | 211.00 | -0.94% | 1,695,428 |
| Mar 13, 2026 | 215.60 | 215.96 | 210.60 | 213.00 | 213.00 | -1.02% | 2,194,694 |
| Mar 12, 2026 | 221.80 | 224.80 | 215.20 | 215.20 | 215.20 | -3.06% | 1,222,183 |