195.70p+0.70 (+0.36%)28 Mar 2024, 18:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ashmore Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 2024199.50p201.00p195.00p195.00p1,760,089
Mar 26, 2024199.50p205.20p198.60p200.80p624,403
Mar 25, 2024199.60p205.00p197.00p200.60p948,226
Mar 22, 2024204.20p204.60p196.90p200.60p464,691
Mar 21, 2024199.40p203.80p199.40p201.60p746,549
Mar 20, 2024200.60p201.60p198.50p199.40p479,146
Mar 19, 2024198.40p202.20p196.90p199.30p705,214
Mar 18, 2024192.10p198.40p192.10p198.40p855,568
Mar 15, 2024199.80p199.80p193.70p195.50p3,287,206
Mar 14, 2024203.40p203.40p193.98p196.30p866,736
Mar 13, 2024201.40p203.70p197.70p198.60p1,076,214
Mar 12, 2024204.40p205.20p201.40p201.40p924,197
Mar 11, 2024206.40p206.80p203.00p203.60p491,426
Mar 8, 2024205.20p213.00p205.20p206.80p612,938
Mar 7, 2024210.20p212.40p208.80p210.00p479,741
Mar 6, 2024209.80p211.20p202.00p210.80p1,014,266
Mar 5, 2024200.00p206.40p200.00p206.00p404,240
Mar 4, 2024204.80p206.00p201.80p201.80p638,147
Mar 1, 2024203.40p208.30p203.40p204.60p1,413,103
Feb 29, 2024206.20p209.40p205.80p207.20p868,502
Feb 28, 2024206.60p212.20p205.40p210.00p461,659
Feb 27, 2024207.00p213.60p207.00p211.60p699,796
Feb 26, 2024216.00p217.60p209.60p209.60p561,731
Feb 23, 2024225.00p225.00p214.20p215.40p434,399
Feb 22, 2024218.40p223.60p218.20p220.40p274,336
Feb 21, 2024219.00p219.60p214.80p218.60p2,343,349
Feb 20, 2024218.00p222.00p215.20p218.40p397,668
Feb 19, 2024225.80p225.80p217.20p222.40p367,286
Feb 16, 2024220.00p221.80p218.00p221.00p1,027,102
Feb 15, 2024223.80p223.80p216.00p218.60p397,498
Feb 14, 2024210.00p221.00p210.00p216.60p469,858
Feb 13, 2024219.00p225.40p211.60p214.80p548,483
Feb 12, 2024225.80p234.20p218.60p222.20p946,648
Feb 9, 2024232.20p233.80p227.60p229.60p621,296
Feb 8, 2024215.60p232.40p213.60p232.40p1,218,578
Feb 7, 2024212.00p213.40p202.80p211.40p425,835
Feb 6, 2024213.00p213.00p206.40p210.60p1,468,827
Feb 5, 2024209.40p213.80p209.00p209.80p384,019
Feb 2, 2024213.60p213.60p208.60p209.40p199,706
Feb 1, 2024215.00p216.60p208.40p209.40p377,196
Jan 31, 2024217.80p217.80p210.60p212.20p2,092,627
Jan 30, 2024216.00p216.00p210.40p213.00p323,295
Jan 29, 2024219.80p219.80p210.20p211.20p485,305
Jan 26, 2024213.80p216.00p210.60p215.80p505,389
Jan 25, 2024218.40p218.40p210.20p213.20p474,387
Jan 24, 2024218.20p218.20p212.20p213.80p296,390
Jan 23, 2024218.20p218.20p212.60p213.00p991,559
Jan 22, 2024220.60p220.60p215.80p218.20p217,467
Jan 19, 2024222.20p225.20p214.20p215.20p486,535
Jan 18, 2024225.00p225.20p221.60p222.00p834,308
Showing 1 to 50 of 253