LSE - Delayed Quote
GBp
Ashmore Group Plc (ASHM.L)
224.40
-0.80
(-0.36%)
At close: October 30 at 5:41:35 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
218.80
225.57
218.80
225.20
225.20
2,391,728
Oct 28, 2026
221.60
225.60
220.40
222.00
222.00
1,615,471
Oct 27, 2026
220.00
222.80
216.60
222.80
222.80
3,192,063
Oct 26, 2026
216.00
224.40
215.60
219.80
219.80
2,601,697
Oct 23, 2026
229.80
229.80
218.80
221.60
221.60
901,316
Oct 22, 2026
229.80
229.80
222.20
225.60
225.60
2,330,594
Oct 21, 2026
220.40
227.60
220.40
227.40
227.40
897,167
Oct 20, 2026
224.00
227.60
219.00
224.00
224.00
1,491,595
Oct 19, 2026
225.00
228.00
220.60
222.40
222.40
675,696
Oct 16, 2026
229.00
229.00
222.60
225.20
225.20
898,924
Oct 15, 2026
220.40
229.40
220.40
223.40
223.40
929,239
Oct 14, 2026
227.20
234.20
219.89
224.20
224.20
1,586,248
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
1,060,171
Oct 9, 2026
223.00
223.00
216.80
220.20
220.20
564,293
Oct 8, 2026
220.00
220.40
216.40
216.80
216.80
762,795
Oct 7, 2026
220.00
224.00
214.60
221.80
221.80
1,196,889
Oct 6, 2026
215.00
219.80
213.80
216.60
216.60
660,365
Oct 5, 2026
214.60
219.40
212.40
214.00
214.00
534,629
Oct 2, 2026
212.60
219.00
211.60
217.60
217.60
784,288
Oct 1, 2026
214.00
217.20
212.00
213.00
213.00
848,152
Sep 30, 2026
220.40
221.80
215.80
217.00
217.00
1,321,335
Sep 29, 2026
217.00
220.00
214.60
215.80
215.80
728,115
Sep 28, 2026
214.20
220.00
214.20
216.60
216.60
639,142
Sep 25, 2026
210.60
215.80
210.60
214.60
214.60
2,317,218
Sep 24, 2026
215.00
217.20
211.80
211.80
211.80
1,217,623
Sep 23, 2026
218.00
221.60
214.20
217.80
217.80
678,533
Sep 22, 2026
220.60
225.40
216.80
217.20
217.20
4,086,339
Sep 21, 2026
214.60
222.20
214.40
220.00
220.00
1,160,238
Sep 18, 2026
212.40
215.80
212.40
215.40
215.40
2,179,258
Sep 17, 2026
206.00
215.80
206.00
214.00
214.00
754,528
Sep 16, 2026
202.20
211.60
202.20
211.00
211.00
1,087,478
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
622,069
Sep 11, 2026
214.40
215.20
211.60
212.20
212.20
488,678
Sep 10, 2026
214.20
216.00
211.60
214.80
214.80
462,250
Sep 9, 2026
216.00
220.00
210.40
212.60
212.60
888,315
Sep 8, 2026
216.00
219.40
210.80
216.20
216.20
1,824,393
Sep 7, 2026
197.00
222.20
196.80
220.60
220.60
2,123,202
Sep 4, 2026
218.00
218.40
212.60
218.40
218.40
2,145,251
Sep 3, 2026
213.40
216.60
212.00
215.60
215.60
754,266
Sep 2, 2026
213.20
219.00
213.20
214.00
214.00
646,929
Sep 1, 2026
222.20
224.80
217.00
218.60
218.60
582,772
Aug 28, 2026
232.60
232.60
223.20
224.40
224.40
1,688,907
Aug 27, 2026
222.80
225.60
221.80
225.60
225.60
965,431
Aug 26, 2026
233.60
233.60
221.60
223.20
223.20
1,263,556
Aug 25, 2026
228.00
231.60
225.80
226.60
226.60
738,941
Aug 24, 2026
227.00
228.20
225.40
227.40
227.40
346,885
Aug 21, 2026
220.00
228.00
220.00
226.20
226.20
672,281
Aug 20, 2026
226.40
226.60
223.20
226.60
226.60
446,013
Aug 19, 2026
217.80
227.40
217.80
226.40
226.40
2,403,831
Aug 18, 2026
224.20
227.40
220.60
222.80
222.80
1,591,693
Aug 17, 2026
228.00
230.00
223.20
227.00
227.00
491,037
Aug 14, 2026
220.00
229.20
220.00
228.00
228.00
794,759
Aug 13, 2026
224.20
227.40
221.40
225.40
225.40
458,765
Aug 12, 2026
228.00
228.60
220.80
223.80
223.80
499,626
Aug 11, 2026
223.00
227.20
222.80
224.60
224.60
1,148,051
Aug 10, 2026
226.00
227.20
222.20
223.80
223.80
1,181,110
Aug 7, 2026
215.40
225.52
215.40
224.60
224.60
689,513
Aug 6, 2026
220.00
220.80
214.20
219.60
219.60
553,521
Aug 5, 2026
215.00
218.40
213.60
217.00
217.00
1,784,073
Aug 4, 2026
210.40
215.40
210.00
213.60
213.60
761,771
Aug 3, 2026
207.60
211.40
204.80
210.80
210.80
426,337
Jul 31, 2026
209.20
210.60
206.40
206.40
206.40
616,126
Jul 30, 2026
206.00
210.00
202.60
207.00
207.00
565,752
Jul 29, 2026
207.40
207.40
202.40
205.00
205.00
920,458
Jul 28, 2026
206.20
208.00
202.40
205.60
205.60
468,194
Jul 27, 2026
210.40
210.60
206.60
206.60
206.60
394,029
Jul 24, 2026
205.00
207.40
202.80
205.80
205.80
663,136
Jul 23, 2026
203.60
208.20
203.00
203.60
203.60
540,613
Jul 22, 2026
207.40
209.80
203.40
208.40
208.40
998,233
Jul 21, 2026
209.40
213.80
205.60
207.20
207.20
506,343
Jul 20, 2026
210.20
213.20
207.60
209.20
209.20
493,717
Jul 17, 2026
208.00
214.80
208.00
210.00
210.00
958,882
Jul 16, 2026
213.40
215.40
208.40
213.80
213.80
666,801
Jul 15, 2026
212.00
216.00
209.80
211.80
211.80
1,023,644
Jul 14, 2026
212.60
216.00
208.20
216.00
216.00
1,025,679
Jul 13, 2026
213.80
216.60
210.40
215.20
215.20
579,491
Jul 10, 2026
214.60
216.00
211.40
214.20
214.20
450,935
Jul 9, 2026
213.80
216.00
210.40
214.60
214.60
498,252
Jul 8, 2026
215.40
216.20
208.80
212.60
212.60
606,852
Jul 7, 2026
218.60
221.60
213.80
215.00
215.00
452,473
Jul 6, 2026
220.00
225.00
218.40
220.60
220.60
620,673
Jul 3, 2026
213.00
219.80
212.20
218.40
218.40
766,386
Jul 2, 2026
207.60
212.60
206.60
212.40
212.40
1,041,449
Jul 1, 2026
199.70
211.60
199.70
210.20
210.20
1,080,051
Jun 30, 2026
193.00
203.60
193.00
201.20
201.20
890,359
Jun 29, 2026
199.90
200.20
195.50
196.30
196.30
817,897
Jun 26, 2026
194.30
199.60
191.20
195.20
195.20
836,491
Jun 25, 2026
196.90
199.90
194.30
194.30
194.30
862,246
Jun 24, 2026
196.20
198.00
195.00
196.80
196.80
1,028,763
Jun 23, 2026
196.00
198.60
193.00
196.50
196.50
705,085
Jun 22, 2026
199.00
203.40
196.80
197.70
197.70
663,119
Jun 19, 2026
205.00
205.00
196.20
197.60
197.60
1,453,319
Jun 18, 2026
205.40
205.40
200.40
201.40
201.40
725,269
Jun 17, 2026
206.60
206.60
198.50
202.20
202.20
726,754
Jun 16, 2026
198.00
205.20
198.00
202.60
202.60
895,744
Jun 15, 2026
207.60
208.60
202.80
204.20
204.20
922,888
Jun 12, 2026
201.40
203.40
197.50
202.00
202.00
981,795
Jun 11, 2026
198.10
198.90
194.80
197.10
197.10
577,228
Jun 10, 2026
201.20
201.40
195.60
197.50
197.50
922,238
Jun 9, 2026
200.60
205.60
199.80
199.80
199.80
1,198,774
Jun 8, 2026
200.00
202.40
198.30
200.60
200.60
734,410
Jun 5, 2026
208.60
208.60
200.40
201.40
201.40
981,150
Jun 4, 2026
202.60
206.60
200.60
202.40
202.40
2,067,527
Jun 3, 2026
206.60
211.00
200.40
203.00
203.00
903,424
Jun 2, 2026
208.00
211.00
204.00
207.80
207.80
1,069,867
Jun 1, 2026
206.20
208.00
202.20
206.40
206.40
801,650
May 29, 2026
208.80
210.80
205.77
208.00
208.00
1,519,787
May 28, 2026
215.00
215.00
206.20
208.00
208.00
532,794
May 27, 2026
210.60
216.00
210.40
212.00
212.00
1,287,095
May 26, 2026
215.00
217.80
212.00
214.00
214.00
953,736
May 22, 2026
212.60
214.60
210.80
214.40
214.40
739,159
May 21, 2026
204.20
212.60
204.20
212.60
212.60
1,048,600
May 20, 2026
206.00
211.40
204.60
209.00
209.00
938,018
May 19, 2026
214.00
214.00
204.67
205.40
205.40
963,718
May 18, 2026
216.00
216.00
209.00
210.00
210.00
786,408
May 15, 2026
218.40
220.20
215.60
217.60
217.60
528,884
May 14, 2026
220.00
221.08
216.80
220.80
220.80
423,154
May 13, 2026
214.80
217.20
211.60
216.20
216.20
845,625
May 12, 2026
218.80
219.80
212.75
214.20
214.20
446,549
May 11, 2026
217.40
221.00
216.20
220.60
220.60
591,458
May 8, 2026
216.80
219.60
213.40
217.40
217.40
567,328
May 7, 2026
214.20
217.00
212.80
213.80
213.80
701,154
May 6, 2026
211.80
216.80
209.00
214.20
214.20
737,838
May 5, 2026
207.00
209.96
205.80
208.20
208.20
971,006
May 1, 2026
205.00
208.82
205.00
208.80
208.80
569,580
Apr 30, 2026
208.40
208.40
201.00
207.60
207.60
561,556
Apr 29, 2026
206.20
207.80
202.80
203.80
203.80
884,450
Apr 28, 2026
210.60
210.80
205.60
206.40
206.40
1,341,988
Apr 27, 2026
210.00
213.40
209.60
209.60
209.60
743,074
Apr 24, 2026
214.60
217.00
211.40
212.00
212.00
2,513,985
Apr 23, 2026
216.00
217.60
214.20
215.60
215.60
521,954
Apr 22, 2026
215.60
220.00
214.80
217.20
217.20
2,311,292
Apr 21, 2026
215.00
221.00
214.40
215.40
215.40
846,913
Apr 20, 2026
213.40
216.80
213.20
215.20
215.20
1,081,381
Apr 17, 2026
210.80
220.20
209.00
217.20
217.20
1,915,643
Apr 16, 2026
213.00
218.80
206.80
211.40
211.40
5,372,513
Apr 15, 2026
220.00
222.80
219.20
222.00
222.00
991,846
Apr 14, 2026
222.00
223.60
219.80
220.60
220.60
3,889,578
Apr 13, 2026
215.80
221.00
214.80
221.00
221.00
1,794,825
Apr 10, 2026
212.00
221.00
211.60
218.60
218.60
1,651,642
Apr 9, 2026
217.00
217.40
211.77
215.60
215.60
846,971
Apr 8, 2026
219.60
224.00
213.80
216.40
216.40
2,114,428
Apr 7, 2026
216.60
217.40
203.40
205.00
205.00
1,683,236
Apr 2, 2026
220.00
220.12
211.20
215.60
215.60
1,890,324
Apr 1, 2026
218.80
223.80
218.40
223.80
223.80
2,011,236
Mar 31, 2026
205.20
213.20
202.40
211.40
211.40
1,572,214
Mar 30, 2026
201.00
202.60
196.65
198.10
198.10
906,586
Mar 27, 2026
205.60
206.40
200.00
201.40
201.40
1,011,838
Mar 26, 2026
205.80
206.00
201.60
204.60
204.60
2,379,766
Mar 25, 2026
204.00
211.00
203.80
210.00
210.00
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
3,855,214
Mar 20, 2026
209.00
209.00
200.40
201.40
201.40
8,076,449
Mar 19, 2026
211.00
211.20
203.80
203.80
203.80
1,462,524
Mar 18, 2026
214.00
218.00
212.40
212.40
212.40
876,292
Mar 17, 2026
209.40
214.80
207.40
211.60
211.60
1,754,371
Mar 16, 2026
212.20
214.20
204.86
211.00
211.00
1,695,427
Mar 13, 2026
215.60
215.96
210.60
213.00
213.00
2,194,694
Mar 12, 2026
221.80
224.80
215.20
215.20
215.20
1,222,182
Mar 11, 2026
221.00
225.00
218.60
222.00
222.00
1,273,524
Mar 10, 2026
217.40
225.00
217.00
224.00
224.00
2,294,360
Mar 9, 2026
217.20
218.36
210.40
214.00
214.00
3,201,294
Mar 6, 2026
227.00
228.00
219.60
221.80
221.80
1,027,768
Mar 5, 2026
225.40
228.20
222.20
225.80
225.80
1,924,669
Mar 4, 2026
220.40
226.20
217.20
224.20
224.20
2,276,835
Mar 3, 2026
232.40
234.60
221.20
221.20
221.20
1,279,203
Mar 2, 2026
232.60
234.80
230.30
234.00
234.00
2,555,322
Feb 27, 2026
240.00
241.20
237.20
238.00
238.00
1,337,966
Feb 26, 2026
4.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
239.80
242.80
235.20
240.00
240.00
1,260,546
Feb 25, 2026
246.00
249.00
239.60
243.80
243.75
1,949,675
Feb 24, 2026
249.40
256.28
244.00
245.60
245.55
2,309,306
Feb 23, 2026
245.00
245.00
238.80
238.80
238.75
891,813
Feb 20, 2026
243.80
246.20
240.20
245.00
244.95
870,133
Feb 19, 2026
245.00
248.40
240.60
240.80
240.75
865,977
Feb 18, 2026
244.80
249.80
241.60
244.00
243.95
905,120
Feb 17, 2026
241.80
245.70
239.40
242.20
242.15
999,029
Feb 16, 2026
248.40
251.17
238.20
241.40
241.35
1,202,354
Feb 13, 2026
255.40
259.60
245.00
248.00
247.95
3,063,739
Feb 12, 2026
261.00
276.54
254.00
256.00
255.95
5,944,492
Feb 11, 2026
267.00
269.00
251.60
261.00
260.95
18,727,310
Feb 10, 2026
260.60
268.40
260.40
266.80
266.75
3,502,072
Feb 9, 2026
253.00
261.45
252.20
260.00
259.95
1,515,822
Feb 6, 2026
247.40
252.80
246.20
252.60
252.55
996,714
Feb 5, 2026
245.40
248.40
245.40
247.40
247.35
2,489,669
Feb 4, 2026
245.00
247.00
240.09
246.60
246.55
1,607,174
Feb 3, 2026
241.60
245.00
239.60
241.40
241.35
698,544
Feb 2, 2026
234.00
241.40
232.20
241.40
241.35
1,155,761
Jan 30, 2026
240.00
242.40
236.00
236.60
236.55
975,837
Jan 29, 2026
240.00
242.20
239.00
240.00
239.95
1,121,691
Jan 28, 2026
242.00
243.80
239.00
239.00
238.95
953,081
Jan 27, 2026
239.00
242.20
237.60
240.00
239.95
1,808,480
Jan 26, 2026
229.80
241.20
229.80
237.40
237.35
1,333,761
Jan 23, 2026
230.80
238.00
229.20
234.20
234.15
2,088,617
Jan 22, 2026
228.60
233.00
226.20
230.80
230.75
1,497,481
Jan 21, 2026
223.20
229.00
221.40
225.80
225.76
1,122,712
Jan 20, 2026
229.00
229.20
223.20
223.20
223.16
1,372,270
Jan 19, 2026
234.00
236.80
228.60
232.60
232.55
2,124,308
Jan 16, 2026
226.00
238.80
220.20
234.40
234.35
3,919,772
Jan 15, 2026
194.70
225.40
191.50
225.40
225.36
16,297,927
Jan 14, 2026
189.00
189.90
178.80
182.50
182.46
3,472,320
Jan 13, 2026
187.80
189.30
184.90
188.50
188.46
2,273,030
Jan 12, 2026
187.90
188.70
184.00
187.10
187.06
1,689,803
Jan 9, 2026
180.60
184.80
178.40
184.80
184.76
950,955
Jan 8, 2026
178.10
180.20
176.00
178.00
177.96
1,096,674
Jan 7, 2026
183.00
183.00
176.50
177.50
177.47
1,172,074
Jan 6, 2026
188.50
189.70
180.30
182.80
182.76
1,976,100
Jan 5, 2026
190.00
199.70
179.20
187.00
186.96
6,688,876
Jan 2, 2026
176.30
177.40
172.65
175.00
174.97
839,675
Dec 31, 2025
177.80
179.50
175.10
176.50
176.47
315,696
Dec 30, 2025
176.50
179.90
174.70
176.50
176.47
552,952
Dec 29, 2025
174.20
175.35
171.80
174.70
174.67
722,092
Dec 24, 2025
172.10
176.00
170.30
174.20
174.17
806,025
Dec 23, 2025
171.60
171.60
168.40
170.60
170.57
360,487
Dec 22, 2025
165.10
170.00
165.10
169.00
168.97
403,560
Dec 19, 2025
170.00
170.00
167.00
169.20
169.17
999,290
Dec 18, 2025
167.30
168.71
164.90
168.40
168.37
689,181
Dec 17, 2025
168.60
172.10
166.60
167.30
167.27
1,548,036
Dec 16, 2025
165.20
167.20
161.00
167.20
167.17
686,069
Dec 15, 2025
164.90
165.88
161.10
165.30
165.27
477,216
Dec 12, 2025
160.00
164.80
160.00
163.10
163.07
547,082
Dec 11, 2025
160.60
162.90
160.00
161.40
161.37
692,723
Dec 10, 2025
162.20
163.50
160.00
161.40
161.37
837,305
Dec 9, 2025
165.80
166.60
161.40
162.30
162.27
1,760,122
Dec 8, 2025
163.40
169.60
162.50
163.50
163.47
768,255
Dec 5, 2025
166.50
168.30
162.40
166.90
166.87
627,782
Dec 4, 2025
164.00
176.63
161.90
166.20
166.17
4,718,838
Dec 3, 2025
167.20
174.20
157.90
162.80
162.77
881,893
Dec 2, 2025
162.10
175.09
160.10
163.40
163.37
5,615,475
Dec 1, 2025
163.50
173.63
159.70
161.80
161.77
2,399,007
Nov 28, 2025
165.40
165.40
160.60
162.90
162.87
491,799
Nov 27, 2025
161.60
163.00
158.48
162.00
161.97
483,239
Nov 26, 2025
154.00
169.84
154.00
158.80
158.77
626,524
Nov 25, 2025
153.30
168.23
151.00
156.10
156.07
2,722,436
Nov 24, 2025
152.70
157.20
151.10
153.50
153.47
2,804,527
Nov 21, 2025
158.00
158.00
154.10
156.10
156.07
788,948
Nov 20, 2025
158.00
162.00
157.10
158.20
158.17
1,645,348
Nov 19, 2025
162.00
162.20
157.10
157.80
157.77
2,614,279
Nov 18, 2025
160.90
161.70
160.00
160.40
160.37
813,315
Nov 17, 2025
165.90
167.10
162.30
162.70
162.67
630,601
Nov 14, 2025
170.00
170.00
163.80
166.40
166.37
1,231,965
Nov 13, 2025
163.00
168.00
163.00
166.10
166.07
932,618
Nov 12, 2025
167.00
167.00
161.25
164.50
164.47
1,726,663
Nov 11, 2025
167.70
167.90
159.10
166.00
165.97
1,992,571
Nov 10, 2025
171.20
172.40
168.90
171.00
170.97
1,189,470
Nov 7, 2025
171.30
173.80
167.00
167.90
167.87
2,139,916
Nov 6, 2025
12.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
175.30
177.10
169.80
170.80
170.77
3,494,952
Nov 5, 2025
189.70
193.20
187.40
187.40
187.24
3,574,510
Nov 4, 2025
188.80
191.60
185.40
189.80
189.64
3,259,193
Nov 3, 2025
189.00
191.15
187.10
189.30
189.14
1,679,818
Oct 31, 2025
186.80
192.30
186.80
187.90
187.74
1,741,059
Oct 30, 2025
190.00
192.50
188.70
190.30
190.14
1,494,213
