1. Share Prices

  2. Ashmore Group PLC (ASHM)

182.90p-0.50 (-0.27%)25 Apr 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ashmore Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 2024186.50p188.00p182.10p183.40p686,514
Apr 23, 2024185.30p188.10p184.70p186.80p459,181
Apr 22, 2024185.00p186.90p181.60p183.00p438,743
Apr 19, 2024182.00p185.00p178.50p184.80p912,655
Apr 18, 2024178.40p182.30p178.00p180.40p492,373
Apr 17, 2024169.10p181.50p169.10p178.20p960,920
Apr 16, 2024178.20p181.70p177.30p179.70p712,128
Apr 15, 2024184.50p187.30p180.40p181.80p1,444,587
Apr 12, 2024193.10p193.10p187.90p187.90p1,133,583
Apr 11, 2024188.10p194.70p188.10p191.50p745,899
Apr 10, 2024197.10p197.10p190.60p191.50p894,216
Apr 9, 2024190.00p193.90p188.20p193.00p607,402
Apr 8, 2024188.80p192.10p188.00p190.60p1,259,909
Apr 5, 2024198.00p199.10p188.60p189.30p1,366,866
Apr 4, 2024195.00p200.20p195.00p198.30p633,106
Apr 3, 2024195.80p198.00p194.90p197.00p619,971
Apr 2, 2024200.80p200.80p194.00p196.00p707,999
Mar 28, 2024195.20p200.20p193.80p195.70p2,139,912
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
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,560.0016.10
Inchcape PLC786.009.32
Astrazeneca PLC12,026.005.94
Unilever PLC4,082.005.67
Barclays PLC200.004.64
Antofagasta PLC2,227.002.82

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC302.00-11.95
Auction Technology Group PLC493.00-6.98
Legal & General Group PLC232.80-6.36
Wh Smith PLC1,182.00-6.04
Schroders PLC347.20-5.45