Ashmore Group Plc (LON:ASHM)
London
· Delayed Price · Currency is GBP · Price in GBX 205.20
-1.20 (-0.58%)
Apr 29, 2026, 10:22 AM GMT
Ashmore Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 206.20 | 207.80 | 204.60 | 205.40 | - | -0.48% | 66,428 |
| Apr 28, 2026 | 210.60 | 210.80 | 205.60 | 206.40 | 206.40 | -1.53% | 1,341,942 |
| Apr 27, 2026 | 210.00 | 212.80 | 209.60 | 209.60 | 209.60 | -1.13% | 742,996 |
| 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 | 210.00 | 217.20 | 217.20 | 2.74% | 1,915,611 |
| Apr 16, 2026 | 213.00 | 218.80 | 206.80 | 211.40 | 211.40 | -4.77% | 5,372,506 |
| Apr 15, 2026 | 220.00 | 222.80 | 219.20 | 222.00 | 222.00 | 0.63% | 991,811 |
| Apr 14, 2026 | 222.00 | 223.60 | 219.80 | 220.60 | 220.60 | -0.18% | 3,889,568 |
| Apr 13, 2026 | 215.80 | 221.00 | 214.80 | 221.00 | 221.00 | 1.10% | 1,794,806 |
| Apr 10, 2026 | 212.00 | 220.80 | 212.00 | 218.60 | 218.60 | 1.39% | 1,650,057 |
| Apr 9, 2026 | 217.00 | 217.00 | 212.00 | 215.60 | 215.60 | -0.37% | 846,907 |
| 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 | 220.00 | 211.20 | 215.60 | 215.60 | -3.66% | 1,890,261 |
| 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 |
| Mar 11, 2026 | 221.00 | 225.00 | 218.60 | 222.00 | 222.00 | -0.89% | 1,273,524 |
| Mar 10, 2026 | 217.40 | 225.00 | 217.00 | 224.00 | 224.00 | 4.67% | 2,294,360 |
| Mar 9, 2026 | 217.20 | 218.36 | 210.40 | 214.00 | 214.00 | -3.52% | 3,201,295 |
| Mar 6, 2026 | 227.00 | 228.00 | 219.60 | 221.80 | 221.80 | -1.77% | 1,027,768 |
| Mar 5, 2026 | 225.40 | 228.20 | 222.20 | 225.80 | 225.80 | 0.71% | 1,924,669 |
| 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% | 2,555,323 |
| Feb 27, 2026 | 240.00 | 241.20 | 237.20 | 238.00 | 238.00 | -0.83% | 1,337,967 |
| Feb 26, 2026 | 239.80 | 242.80 | 235.20 | 240.00 | 240.00 | -1.56% | 1,260,547 |
| Feb 25, 2026 | 246.00 | 249.00 | 239.60 | 243.80 | 239.00 | -0.73% | 1,949,675 |
| 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 |