Ashmore Group Plc (LON:ASHM)
London · Delayed Price · Currency is GBP · Price in GBX 220.60
+2.20 (1.01%)
Jul 6, 2026, 4:35 PM GMT
Ashmore Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 196.90 | 199.90 | 194.30 | 194.30 | 194.30 | -1.27% | 862,246 |
| Jun 24, 2026 | 196.20 | 198.00 | 195.00 | 196.80 | 196.80 | 0.15% | 1,028,763 |
| Jun 23, 2026 | 196.00 | 198.60 | 193.00 | 196.50 | 196.50 | -0.61% | 705,086 |
| Jun 22, 2026 | 199.00 | 203.40 | 196.80 | 197.70 | 197.70 | 0.05% | 663,119 |
| Jun 19, 2026 | 205.00 | 205.00 | 196.20 | 197.60 | 197.60 | -1.89% | 1,453,319 |
| Jun 18, 2026 | 205.40 | 205.40 | 200.40 | 201.40 | 201.40 | -0.40% | 725,269 |
| Jun 17, 2026 | 206.60 | 206.60 | 198.50 | 202.20 | 202.20 | -0.20% | 726,755 |
| Jun 16, 2026 | 198.00 | 205.20 | 198.00 | 202.60 | 202.60 | -0.78% | 895,745 |
| Jun 15, 2026 | 207.60 | 208.60 | 202.80 | 204.20 | 204.20 | 1.09% | 922,888 |
| Jun 12, 2026 | 201.40 | 203.40 | 197.50 | 202.00 | 202.00 | 2.49% | 981,796 |
| Jun 11, 2026 | 198.10 | 198.90 | 194.80 | 197.10 | 197.10 | -0.20% | 577,229 |
| Jun 10, 2026 | 201.20 | 201.40 | 195.60 | 197.50 | 197.50 | -1.15% | 922,239 |
| Jun 9, 2026 | 200.60 | 205.60 | 199.80 | 199.80 | 199.80 | -0.40% | 1,198,774 |
| Jun 8, 2026 | 200.00 | 202.40 | 198.30 | 200.60 | 200.60 | -0.40% | 734,410 |
| Jun 5, 2026 | 208.60 | 208.60 | 200.40 | 201.40 | 201.40 | -0.49% | 981,150 |
| Jun 4, 2026 | 202.60 | 206.60 | 200.60 | 202.40 | 202.40 | -0.30% | 2,067,527 |
| Jun 3, 2026 | 206.60 | 211.00 | 200.40 | 203.00 | 203.00 | -2.31% | 903,424 |
| Jun 2, 2026 | 208.00 | 211.00 | 204.00 | 207.80 | 207.80 | 0.68% | 1,069,868 |
| Jun 1, 2026 | 206.20 | 208.00 | 202.20 | 206.40 | 206.40 | -0.77% | 801,651 |
| May 29, 2026 | 208.80 | 210.80 | 205.80 | 208.00 | 208.00 | - | 1,519,787 |
| May 28, 2026 | 215.00 | 215.00 | 206.20 | 208.00 | 208.00 | -1.89% | 532,794 |
| May 27, 2026 | 210.60 | 216.00 | 210.40 | 212.00 | 212.00 | -0.93% | 1,287,096 |
| May 26, 2026 | 215.00 | 217.80 | 212.00 | 214.00 | 214.00 | -0.19% | 953,737 |
| May 22, 2026 | 212.60 | 214.60 | 210.80 | 214.40 | 214.40 | 0.85% | 739,160 |
| 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% | 938,019 |
| May 19, 2026 | 214.00 | 214.00 | 204.70 | 205.40 | 205.40 | -2.19% | 963,718 |
| 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 | 221.10 | 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 | 212.80 | 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 | 210.00 | 205.80 | 208.20 | 208.20 | -0.29% | 971,007 |
| May 1, 2026 | 205.00 | 208.80 | 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 |