Ashmore Group Plc (LON:ASHM)
London
· Delayed Price · Currency is GBP · Price in GBX 221.80
-4.00 (-1.77%)
At close: Mar 6, 2026
Ashmore Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 227.00 | 228.00 | 219.60 | 221.80 | 221.80 | -1.77% | 1,027,768 |
| Mar 5, 2026 | 225.40 | 227.80 | 222.40 | 225.80 | 225.80 | 0.71% | 1,924,432 |
| Mar 4, 2026 | 220.40 | 226.20 | 217.20 | 224.20 | 224.20 | 1.36% | 2,276,835 |
| Mar 3, 2026 | 232.40 | 234.60 | 221.20 | 221.20 | 221.20 | -5.47% | 1,279,203 |
| Mar 2, 2026 | 232.60 | 235.60 | 227.80 | 234.00 | 234.00 | -1.68% | 2,555,292 |
| Feb 27, 2026 | 240.00 | 241.20 | 237.20 | 238.00 | 238.00 | -0.83% | 1,302,133 |
| Feb 26, 2026 | 239.80 | 241.20 | 235.20 | 240.00 | 240.00 | -1.56% | 1,260,430 |
| Feb 25, 2026 | 246.00 | 247.80 | 239.60 | 243.80 | 239.00 | -0.73% | 1,899,598 |
| Feb 24, 2026 | 249.40 | 256.28 | 244.00 | 245.60 | 240.76 | 2.85% | 2,309,307 |
| Feb 23, 2026 | 245.00 | 245.00 | 238.80 | 238.80 | 234.10 | -2.53% | 891,813 |
| Feb 20, 2026 | 243.80 | 246.20 | 240.20 | 245.00 | 240.18 | 1.74% | 870,134 |
| Feb 19, 2026 | 245.00 | 248.40 | 240.60 | 240.80 | 236.06 | -1.31% | 865,978 |
| Feb 18, 2026 | 244.80 | 249.80 | 241.60 | 244.00 | 239.20 | 0.74% | 905,120 |
| Feb 17, 2026 | 241.80 | 245.70 | 239.40 | 242.20 | 237.43 | 0.33% | 999,030 |
| Feb 16, 2026 | 248.40 | 251.17 | 238.20 | 241.40 | 236.65 | -2.66% | 1,202,355 |
| Feb 13, 2026 | 255.40 | 259.60 | 245.00 | 248.00 | 243.12 | -3.13% | 3,063,739 |
| Feb 12, 2026 | 261.00 | 276.54 | 254.00 | 256.00 | 250.96 | -1.92% | 5,944,493 |
| Feb 11, 2026 | 267.00 | 269.00 | 251.60 | 261.00 | 255.86 | -2.17% | 18,727,310 |
| Feb 10, 2026 | 260.60 | 268.40 | 260.40 | 266.80 | 261.55 | 2.62% | 3,502,073 |
| Feb 9, 2026 | 253.00 | 261.45 | 252.20 | 260.00 | 254.88 | 2.93% | 1,515,822 |
| Feb 6, 2026 | 247.40 | 252.80 | 246.20 | 252.60 | 247.63 | 2.10% | 996,714 |
| Feb 5, 2026 | 245.40 | 248.40 | 245.40 | 247.40 | 242.53 | 0.32% | 2,489,670 |
| Feb 4, 2026 | 245.00 | 247.00 | 240.09 | 246.60 | 241.74 | 2.15% | 1,607,175 |
| Feb 3, 2026 | 241.60 | 245.00 | 239.60 | 241.40 | 236.65 | - | 698,545 |
| Feb 2, 2026 | 234.00 | 241.40 | 232.20 | 241.40 | 236.65 | 2.03% | 1,155,762 |
| Jan 30, 2026 | 240.00 | 242.40 | 236.00 | 236.60 | 231.94 | -1.42% | 975,837 |
| Jan 29, 2026 | 240.00 | 242.20 | 238.80 | 240.00 | 235.27 | 0.42% | 1,121,691 |
| Jan 28, 2026 | 242.00 | 243.80 | 239.00 | 239.00 | 234.29 | -0.42% | 953,082 |
| Jan 27, 2026 | 239.00 | 242.20 | 237.60 | 240.00 | 235.27 | 1.10% | 1,808,480 |
| Jan 26, 2026 | 229.80 | 241.20 | 229.80 | 237.40 | 232.73 | 1.37% | 1,333,761 |
| Jan 23, 2026 | 230.80 | 238.00 | 229.20 | 234.20 | 229.59 | 1.47% | 2,088,618 |
| Jan 22, 2026 | 228.60 | 233.00 | 226.20 | 230.80 | 226.26 | 2.21% | 1,497,481 |
| Jan 21, 2026 | 223.20 | 229.00 | 221.40 | 225.80 | 221.35 | 1.16% | 1,122,712 |
| Jan 20, 2026 | 229.00 | 229.20 | 223.20 | 223.20 | 218.81 | -4.04% | 1,372,271 |
| Jan 19, 2026 | 234.00 | 236.80 | 228.60 | 232.60 | 228.02 | -0.77% | 2,124,308 |
| Jan 16, 2026 | 226.00 | 238.80 | 220.20 | 234.40 | 229.79 | 3.99% | 3,919,773 |
| Jan 15, 2026 | 194.70 | 225.40 | 191.50 | 225.40 | 220.96 | 23.51% | 16,297,920 |
| Jan 14, 2026 | 189.00 | 189.90 | 178.80 | 182.50 | 178.91 | -3.18% | 3,472,321 |
| Jan 13, 2026 | 187.80 | 189.30 | 184.90 | 188.50 | 184.79 | 0.75% | 2,273,031 |
| Jan 12, 2026 | 187.90 | 188.70 | 184.00 | 187.10 | 183.42 | 1.24% | 1,689,804 |
| Jan 9, 2026 | 180.60 | 184.80 | 178.40 | 184.80 | 181.16 | 3.82% | 950,956 |
| Jan 8, 2026 | 178.10 | 180.20 | 176.00 | 178.00 | 174.50 | 0.28% | 1,096,674 |
| Jan 7, 2026 | 183.00 | 183.00 | 176.50 | 177.50 | 174.01 | -2.90% | 1,172,074 |
| Jan 6, 2026 | 188.50 | 189.70 | 180.30 | 182.80 | 179.20 | -2.25% | 1,976,101 |
| Jan 5, 2026 | 190.00 | 199.70 | 179.20 | 187.00 | 183.32 | 6.86% | 6,688,877 |
| Jan 2, 2026 | 176.30 | 177.40 | 172.66 | 175.00 | 171.55 | -0.85% | 839,675 |
| Dec 31, 2025 | 177.80 | 179.50 | 175.10 | 176.50 | 173.03 | - | 315,697 |
| Dec 30, 2025 | 176.50 | 179.90 | 174.70 | 176.50 | 173.03 | 1.03% | 552,952 |
| Dec 29, 2025 | 174.20 | 175.35 | 171.80 | 174.70 | 171.26 | 0.29% | 722,093 |
| Dec 24, 2025 | 172.10 | 176.00 | 170.30 | 174.20 | 170.77 | 2.11% | 806,026 |
| Dec 23, 2025 | 171.60 | 171.60 | 168.40 | 170.60 | 167.24 | 0.95% | 360,487 |
| Dec 22, 2025 | 165.10 | 170.00 | 165.10 | 169.00 | 165.67 | -0.12% | 403,561 |
| Dec 19, 2025 | 170.00 | 170.00 | 167.00 | 169.20 | 165.87 | 0.48% | 999,291 |
| Dec 18, 2025 | 167.30 | 168.71 | 164.90 | 168.40 | 165.08 | 0.66% | 689,182 |
| Dec 17, 2025 | 168.60 | 172.10 | 166.60 | 167.30 | 164.01 | 0.06% | 1,548,036 |
| Dec 16, 2025 | 165.20 | 167.20 | 161.00 | 167.20 | 163.91 | 1.15% | 686,070 |
| Dec 15, 2025 | 164.90 | 165.88 | 161.10 | 165.30 | 162.05 | 1.35% | 477,216 |
| Dec 12, 2025 | 160.00 | 164.80 | 160.00 | 163.10 | 159.89 | 1.05% | 547,083 |
| Dec 11, 2025 | 160.60 | 162.90 | 160.00 | 161.40 | 158.22 | - | 692,723 |
| Dec 10, 2025 | 162.20 | 163.50 | 160.00 | 161.40 | 158.22 | -0.55% | 837,305 |
| Dec 9, 2025 | 165.80 | 166.60 | 161.40 | 162.30 | 159.10 | -0.73% | 1,760,123 |
| Dec 8, 2025 | 163.40 | 169.60 | 162.50 | 163.50 | 160.28 | -2.04% | 768,256 |
| Dec 5, 2025 | 166.50 | 168.30 | 162.40 | 166.90 | 163.61 | 0.42% | 627,783 |
| Dec 4, 2025 | 164.00 | 176.63 | 161.90 | 166.20 | 162.93 | 2.09% | 4,718,839 |
| Dec 3, 2025 | 167.20 | 174.20 | 157.90 | 162.80 | 159.59 | -0.37% | 881,893 |
| Dec 2, 2025 | 162.10 | 175.09 | 160.10 | 163.40 | 160.18 | 0.99% | 5,615,476 |
| Dec 1, 2025 | 163.50 | 173.63 | 159.70 | 161.80 | 158.61 | -0.68% | 2,399,007 |
| Nov 28, 2025 | 165.40 | 165.40 | 160.60 | 162.90 | 159.69 | 0.56% | 491,799 |
| Nov 27, 2025 | 161.60 | 163.00 | 158.48 | 162.00 | 158.81 | 2.02% | 483,239 |
| Nov 26, 2025 | 154.00 | 169.84 | 154.00 | 158.80 | 155.67 | 1.73% | 626,525 |
| Nov 25, 2025 | 153.30 | 168.23 | 151.00 | 156.10 | 153.03 | 1.69% | 2,722,437 |
| Nov 24, 2025 | 152.70 | 157.20 | 151.10 | 153.50 | 150.48 | -1.67% | 2,804,528 |
| Nov 21, 2025 | 158.00 | 158.00 | 154.10 | 156.10 | 153.03 | -1.33% | 788,948 |
| Nov 20, 2025 | 158.00 | 162.00 | 157.10 | 158.20 | 155.09 | 0.25% | 1,645,348 |
| Nov 19, 2025 | 162.00 | 162.20 | 157.10 | 157.80 | 154.69 | -1.62% | 2,614,279 |
| Nov 18, 2025 | 160.90 | 161.70 | 160.00 | 160.40 | 157.24 | -1.41% | 813,316 |
| Nov 17, 2025 | 165.90 | 167.10 | 162.30 | 162.70 | 159.50 | -2.22% | 630,602 |
| Nov 14, 2025 | 170.00 | 170.00 | 163.80 | 166.40 | 163.12 | 0.18% | 1,231,966 |
| Nov 13, 2025 | 163.00 | 168.00 | 163.00 | 166.10 | 162.83 | 0.97% | 932,618 |
| Nov 12, 2025 | 167.00 | 167.00 | 161.25 | 164.50 | 161.26 | -0.90% | 1,726,664 |
| Nov 11, 2025 | 167.70 | 167.90 | 159.10 | 166.00 | 162.73 | -2.92% | 1,992,571 |
| Nov 10, 2025 | 171.20 | 172.40 | 168.90 | 171.00 | 167.63 | 1.85% | 1,189,471 |
| Nov 7, 2025 | 171.30 | 173.80 | 167.00 | 167.90 | 164.59 | -1.70% | 2,139,916 |
| Nov 6, 2025 | 175.30 | 177.10 | 169.80 | 170.80 | 167.44 | -8.86% | 3,494,953 |
| Nov 5, 2025 | 189.70 | 193.20 | 187.40 | 187.40 | 171.85 | -1.26% | 3,574,510 |
| Nov 4, 2025 | 188.80 | 191.60 | 185.40 | 189.80 | 174.05 | 0.26% | 3,259,194 |
| Nov 3, 2025 | 189.00 | 191.15 | 187.10 | 189.30 | 173.59 | 0.75% | 1,679,818 |
| Oct 31, 2025 | 186.80 | 192.30 | 186.80 | 187.90 | 172.31 | -1.26% | 1,741,060 |
| Oct 30, 2025 | 190.00 | 192.50 | 188.70 | 190.30 | 174.51 | -0.47% | 1,494,213 |
| Oct 29, 2025 | 191.80 | 193.10 | 190.10 | 191.20 | 175.33 | - | 1,271,483 |
| Oct 28, 2025 | 193.40 | 197.80 | 190.00 | 191.20 | 175.33 | -0.93% | 1,836,357 |
| Oct 27, 2025 | 192.90 | 194.25 | 190.00 | 193.00 | 176.98 | 0.89% | 2,743,289 |
| Oct 24, 2025 | 188.70 | 191.30 | 187.50 | 191.30 | 175.43 | 1.49% | 1,425,558 |
| Oct 23, 2025 | 189.00 | 189.00 | 185.60 | 188.50 | 172.86 | 0.80% | 1,312,363 |
| Oct 22, 2025 | 185.70 | 187.63 | 182.00 | 187.00 | 171.48 | 2.97% | 1,976,259 |
| Oct 21, 2025 | 182.90 | 185.70 | 179.80 | 181.60 | 166.53 | -0.71% | 899,849 |
| Oct 20, 2025 | 183.90 | 185.50 | 181.30 | 182.90 | 167.72 | -0.05% | 1,243,530 |
| Oct 17, 2025 | 181.20 | 183.40 | 175.79 | 183.00 | 167.81 | -0.60% | 1,563,246 |
| Oct 16, 2025 | 181.10 | 185.40 | 181.10 | 184.10 | 168.82 | 0.16% | 1,002,147 |
| Oct 15, 2025 | 185.50 | 189.90 | 182.70 | 183.80 | 168.55 | -2.13% | 2,496,207 |