1. Share Prices

  2. Ashmore Group PLC (ASHM)

166.90p+0.70 (+0.42%)05 Dec 2025, 17:20
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
Dec 5, 2025166.50p168.30p162.40p166.90p627,782
Dec 4, 2025164.00p176.63p161.90p166.20p4,718,838
Dec 3, 2025167.20p174.20p157.90p162.80p881,893
Dec 2, 2025162.10p175.09p160.10p163.40p5,615,475
Dec 1, 2025163.50p173.63p159.70p161.80p2,399,007
Nov 28, 2025165.40p165.40p160.60p162.90p491,799
Nov 27, 2025161.60p163.00p158.48p162.00p483,239
Nov 26, 2025154.00p169.84p154.00p158.80p626,524
Nov 25, 2025153.30p168.23p151.00p156.10p2,722,436
Nov 24, 2025152.70p157.20p151.10p153.50p2,804,527
Nov 21, 2025158.00p158.00p154.10p156.10p788,948
Nov 20, 2025158.00p162.00p157.10p158.20p1,645,348
Nov 19, 2025162.00p162.20p157.10p157.80p2,614,279
Nov 18, 2025160.90p161.70p160.00p160.40p813,315
Nov 17, 2025165.90p167.10p162.30p162.70p630,601
Nov 14, 2025170.00p170.00p163.80p166.40p1,231,965
Nov 13, 2025163.00p168.00p163.00p166.10p932,618
Nov 12, 2025167.00p167.00p161.25p164.50p1,726,663
Nov 11, 2025167.70p167.90p159.10p166.00p1,992,571
Nov 10, 2025171.20p172.40p168.90p171.00p1,189,470
Nov 7, 2025171.30p173.80p167.00p167.90p2,139,916
Nov 6, 2025175.30p177.10p169.80p170.80p3,494,952
Nov 5, 2025189.70p193.20p187.40p187.40p3,574,510
Nov 4, 2025188.80p191.60p185.40p189.80p3,259,193
Nov 3, 2025189.00p191.15p187.10p189.30p1,679,818
Oct 31, 2025186.80p192.30p186.80p187.90p1,741,059
Oct 30, 2025190.00p192.50p188.70p190.30p1,494,213
Oct 29, 2025191.80p193.10p190.10p191.20p1,271,483
Oct 28, 2025193.40p197.80p190.00p191.20p1,836,356
Oct 27, 2025192.90p194.25p190.00p193.00p2,743,288
Oct 24, 2025188.70p191.30p187.50p191.30p1,425,558
Oct 23, 2025189.00p189.00p185.60p188.50p1,312,362
Oct 22, 2025185.70p187.63p182.00p187.00p1,976,258
Oct 21, 2025182.90p185.70p179.80p181.60p899,848
Oct 20, 2025183.90p185.50p181.30p182.90p1,243,530
Oct 17, 2025181.20p183.40p175.79p183.00p1,563,245
Oct 16, 2025181.10p185.40p181.10p184.10p1,002,147
Oct 15, 2025185.50p189.90p182.70p183.80p2,496,206
Oct 14, 2025179.90p187.80p176.10p187.80p1,947,035
Oct 13, 2025178.40p182.20p175.20p180.10p1,407,001
Oct 10, 2025178.00p181.50p177.60p178.30p527,321
Oct 9, 2025178.50p181.50p177.20p180.40p923,672
Oct 8, 2025177.60p184.10p176.51p177.90p1,498,667
Oct 7, 2025180.00p183.70p178.70p180.30p744,118
Oct 6, 2025179.60p182.10p175.10p179.80p1,497,897
Oct 3, 2025180.90p185.50p180.30p184.50p1,275,412
Oct 2, 2025176.60p182.20p176.60p180.20p684,473
Oct 1, 2025180.00p183.30p176.82p177.70p832,968
Sep 30, 2025176.30p179.60p174.60p178.20p726,933
Sep 29, 2025173.50p176.40p173.50p175.60p757,533
123456
Showing 1 to 50 of 254

Most Read

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 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.