Ashmore Group Plc (LON:ASHM)
London · Delayed Price · Currency is GBP · Price in GBX 228.00
+2.60 (1.15%)
Aug 14, 2026, 4:47 PM GMT
Ashmore Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 220.00 | 229.00 | 220.00 | 228.00 | 228.00 | 1.15% | 794,700 |
| Aug 13, 2026 | 224.20 | 227.00 | 224.20 | 225.40 | 225.40 | 0.71% | 458,702 |
| 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 | 226.20 | 222.20 | 223.80 | 223.80 | -0.36% | 1,181,022 |
| Aug 7, 2026 | 215.40 | 225.52 | 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 |
| 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 |