322.20p-0.20 (-0.06%)19 Oct 2021, 17:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ashmore Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 18, 2021326.20p326.60p318.71p322.40p2,341,256
Oct 15, 2021317.80p327.40p317.80p323.40p4,042,767
Oct 14, 2021319.80p324.80p316.40p323.40p3,994,130
Oct 13, 2021317.60p326.40p317.60p323.00p2,674,617
Oct 12, 2021316.60p321.40p316.60p321.40p2,971,621
Oct 11, 2021327.20p329.40p321.80p321.80p870,705
Oct 8, 2021324.00p329.00p324.00p327.80p598,506
Oct 7, 2021324.60p330.20p324.40p328.00p1,100,989
Oct 6, 2021325.80p328.60p319.60p322.00p1,165,689
Oct 5, 2021331.40p333.00p325.80p329.40p2,376,206
Oct 4, 2021339.80p341.40p332.40p332.40p1,322,474
Oct 1, 2021338.00p343.00p334.59p340.00p1,083,893
Sep 30, 2021344.00p348.40p340.60p340.60p1,134,761
Sep 29, 2021348.60p348.60p340.20p343.40p797,677
Sep 28, 2021343.00p347.80p341.40p341.40p1,190,269
Sep 27, 2021352.80p352.80p342.80p345.60p805,008
Sep 24, 2021346.80p349.20p340.80p345.80p794,552
Sep 23, 2021357.80p357.80p345.60p347.60p2,072,965
Sep 22, 2021343.00p356.40p343.00p353.80p1,254,019
Sep 21, 2021348.80p350.20p339.60p347.20p1,429,450
Sep 20, 2021373.20p373.20p345.40p347.60p1,971,099
Sep 17, 2021377.80p377.80p364.00p365.00p2,039,559
Sep 16, 2021371.00p372.60p365.60p370.20p1,177,345
Sep 15, 2021371.60p371.60p362.60p365.60p805,476
Sep 14, 2021371.00p371.00p365.00p368.40p884,796
Sep 13, 2021369.00p370.00p363.20p368.80p441,583
Sep 10, 2021369.40p371.80p360.80p362.00p648,910
Sep 9, 2021370.00p370.80p364.60p368.80p838,901
Sep 8, 2021373.40p375.40p370.20p372.40p823,258
Sep 7, 2021378.40p384.20p375.40p376.20p1,015,949
Sep 6, 2021378.20p386.60p375.40p379.40p1,369,137
Sep 3, 2021392.00p393.00p371.51p378.80p2,969,444
Sep 2, 2021378.40p394.80p378.40p394.80p1,481,261
Sep 1, 2021400.40p405.60p385.20p386.00p1,418,321
Aug 31, 2021398.40p400.20p395.80p399.20p1,041,230
Aug 27, 2021398.40p398.40p393.00p396.00p470,820
Aug 26, 2021392.80p401.40p390.40p397.80p1,126,301
Aug 25, 2021383.00p398.91p383.00p395.20p1,001,731
Aug 24, 2021390.00p390.00p380.01p385.60p745,823
Aug 23, 2021384.60p384.60p378.00p381.40p677,446
Aug 20, 2021366.40p375.80p364.40p375.80p964,934
Aug 19, 2021372.40p376.00p368.00p368.00p913,214
Aug 18, 2021380.60p382.20p375.80p378.40p743,296
Aug 17, 2021388.20p388.20p377.40p381.20p618,815
Aug 16, 2021391.40p391.40p379.20p379.20p864,655
Aug 13, 2021391.00p396.80p390.80p391.20p554,373
Aug 12, 2021395.20p399.40p391.80p391.80p816,239
Aug 11, 2021389.60p396.60p389.60p396.60p757,547
Aug 10, 2021380.60p393.40p380.60p390.40p1,168,505
Aug 9, 2021391.20p391.80p387.00p390.80p879,469
Showing 1 to 50 of 253