Ashmore Group Plc (LON:ASHM)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 229.20
+1.40 (0.61%)
Nov 4, 2026, 4:51 PM GMT
Ashmore Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 232.00 | 232.00 | 226.00 | 229.20 | 229.20 | 0.61% | 2,767,529 |
| Nov 3, 2026 | 225.00 | 231.60 | 223.60 | 227.80 | 227.80 | -0.18% | 3,411,827 |
| Nov 2, 2026 | 226.20 | 231.01 | 222.40 | 228.20 | 228.20 | 1.69% | 4,684,719 |
| Oct 30, 2026 | 228.00 | 228.00 | 221.80 | 224.40 | 224.40 | -0.36% | 3,496,418 |
| Oct 29, 2026 | 218.80 | 225.57 | 218.80 | 225.20 | 225.20 | 1.44% | 2,391,728 |
| Oct 28, 2026 | 221.60 | 225.60 | 220.40 | 222.00 | 222.00 | -0.36% | 1,615,471 |
| Oct 27, 2026 | 220.00 | 222.80 | 216.60 | 222.80 | 222.80 | 1.36% | 3,192,064 |
| Oct 26, 2026 | 216.00 | 224.40 | 215.60 | 219.80 | 219.80 | -0.81% | 2,601,698 |
| Oct 23, 2026 | 229.80 | 229.80 | 218.80 | 221.60 | 221.60 | -1.77% | 901,317 |
| Oct 22, 2026 | 229.80 | 229.80 | 222.20 | 225.60 | 225.60 | -0.79% | 2,330,595 |
| Oct 21, 2026 | 220.40 | 227.60 | 220.40 | 227.40 | 227.40 | 1.52% | 897,167 |
| Oct 20, 2026 | 224.00 | 227.60 | 219.00 | 224.00 | 224.00 | 0.72% | 1,491,596 |
| Oct 19, 2026 | 225.00 | 228.00 | 220.60 | 222.40 | 222.40 | -1.24% | 675,697 |
| Oct 16, 2026 | 229.00 | 229.00 | 222.60 | 225.20 | 225.20 | 0.81% | 898,924 |
| Oct 15, 2026 | 220.40 | 229.40 | 220.40 | 223.40 | 223.40 | -0.36% | 929,239 |
| Oct 14, 2026 | 227.20 | 234.20 | 219.90 | 224.20 | 224.20 | -0.71% | 1,586,249 |
| Oct 13, 2026 | 225.40 | 228.60 | 223.70 | 225.80 | 225.80 | - | 919,930 |
| Oct 12, 2026 | 220.20 | 225.80 | 216.60 | 225.80 | 225.80 | 2.54% | 1,060,172 |
| Oct 9, 2026 | 223.00 | 223.00 | 216.80 | 220.20 | 220.20 | 1.57% | 564,293 |
| Oct 8, 2026 | 220.00 | 220.40 | 216.40 | 216.80 | 216.80 | -2.25% | 762,796 |
| Oct 7, 2026 | 220.00 | 224.00 | 214.60 | 221.80 | 221.80 | 2.40% | 1,196,889 |
| Oct 6, 2026 | 215.00 | 219.80 | 213.80 | 216.60 | 216.60 | 1.21% | 660,366 |
| Oct 5, 2026 | 214.60 | 219.40 | 212.40 | 214.00 | 214.00 | -1.65% | 534,630 |
| Oct 2, 2026 | 212.60 | 219.00 | 211.60 | 217.60 | 217.60 | 2.16% | 784,289 |
| Oct 1, 2026 | 214.00 | 217.20 | 212.00 | 213.00 | 213.00 | -1.84% | 848,152 |
| Sep 30, 2026 | 220.40 | 221.80 | 215.80 | 217.00 | 217.00 | 0.56% | 1,321,336 |
| Sep 29, 2026 | 217.00 | 220.00 | 214.60 | 215.80 | 215.80 | -0.37% | 728,116 |
| Sep 28, 2026 | 214.20 | 220.00 | 214.20 | 216.60 | 216.60 | 0.93% | 639,143 |
| Sep 25, 2026 | 210.60 | 215.80 | 210.60 | 214.60 | 214.60 | 1.32% | 2,317,219 |
| Sep 24, 2026 | 215.00 | 217.20 | 211.80 | 211.80 | 211.80 | -2.75% | 1,217,624 |
| Sep 23, 2026 | 218.00 | 221.60 | 214.20 | 217.80 | 217.80 | 0.28% | 678,534 |
| Sep 22, 2026 | 220.60 | 225.40 | 216.80 | 217.20 | 217.20 | -1.27% | 4,086,340 |
| Sep 21, 2026 | 214.60 | 222.20 | 214.40 | 220.00 | 220.00 | 2.14% | 1,160,238 |
| Sep 18, 2026 | 212.40 | 215.80 | 212.40 | 215.40 | 215.40 | 0.65% | 2,179,259 |
| Sep 17, 2026 | 206.00 | 215.80 | 206.00 | 214.00 | 214.00 | 1.42% | 754,529 |
| Sep 16, 2026 | 202.20 | 211.60 | 202.20 | 211.00 | 211.00 | 0.96% | 1,087,479 |
| Sep 15, 2026 | 208.00 | 209.00 | 203.20 | 209.00 | 209.00 | - | 1,168,909 |
| Sep 14, 2026 | 212.40 | 212.40 | 207.00 | 209.00 | 209.00 | -1.51% | 622,069 |
| Sep 11, 2026 | 214.40 | 215.20 | 211.60 | 212.20 | 212.20 | -1.21% | 488,678 |
| Sep 10, 2026 | 214.20 | 216.00 | 211.60 | 214.80 | 214.80 | 1.03% | 462,251 |
| Sep 9, 2026 | 216.00 | 220.00 | 210.40 | 212.60 | 212.60 | -1.67% | 888,316 |
| Sep 8, 2026 | 216.00 | 219.40 | 210.80 | 216.20 | 216.20 | -1.99% | 1,824,393 |
| Sep 7, 2026 | 197.00 | 222.20 | 196.80 | 220.60 | 220.60 | 1.01% | 2,123,203 |
| Sep 4, 2026 | 218.00 | 218.40 | 212.60 | 218.40 | 218.40 | 1.30% | 2,145,251 |
| Sep 3, 2026 | 213.40 | 216.60 | 212.00 | 215.60 | 215.60 | 0.75% | 754,267 |
| Sep 2, 2026 | 213.20 | 219.00 | 213.20 | 214.00 | 214.00 | -2.10% | 646,930 |
| 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 |