Shares Magazine
167.80p+0.30 (+0.18%)11 Jul 2025, 18:53
Ashmore Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 166.50p | 169.40p | 166.50p | 167.80p | 486,264 |
| Jul 10, 2025 | 167.00p | 169.40p | 163.00p | 167.50p | 2,715,587 |
| Jul 9, 2025 | 165.80p | 166.90p | 162.40p | 166.50p | 1,047,056 |
| Jul 8, 2025 | 161.00p | 165.40p | 158.10p | 162.40p | 1,355,059 |
| Jul 7, 2025 | 161.00p | 161.00p | 156.60p | 158.70p | 726,409 |
| Jul 4, 2025 | 160.00p | 161.80p | 156.10p | 157.20p | 538,631 |
| Jul 3, 2025 | 152.70p | 162.00p | 152.70p | 160.00p | 1,638,243 |
| Jul 2, 2025 | 155.00p | 157.90p | 153.70p | 157.00p | 983,483 |
| Jul 1, 2025 | 159.90p | 159.90p | 154.80p | 156.20p | 802,373 |
| Jun 30, 2025 | 159.00p | 160.80p | 155.30p | 156.50p | 777,608 |
| Jun 27, 2025 | 152.20p | 159.90p | 151.90p | 159.00p | 1,092,770 |
| Jun 26, 2025 | 150.10p | 156.20p | 150.10p | 155.90p | 1,575,558 |
| Jun 25, 2025 | 153.50p | 154.10p | 151.20p | 152.30p | 546,003 |
| Jun 24, 2025 | 152.50p | 154.50p | 152.10p | 153.10p | 1,551,565 |
| Jun 23, 2025 | 151.80p | 152.70p | 150.80p | 151.60p | 705,441 |
| Jun 20, 2025 | 151.40p | 155.40p | 151.40p | 152.00p | 1,943,996 |
| Jun 19, 2025 | 153.20p | 158.70p | 152.20p | 152.60p | 817,452 |
| Jun 18, 2025 | 155.80p | 159.70p | 153.80p | 155.30p | 764,791 |
| Jun 17, 2025 | 157.80p | 160.10p | 155.40p | 155.80p | 1,768,592 |
| Jun 16, 2025 | 158.60p | 160.60p | 156.40p | 157.80p | 1,177,985 |
| Jun 13, 2025 | 163.00p | 163.60p | 156.50p | 157.60p | 1,539,318 |
| Jun 12, 2025 | 165.50p | 165.50p | 160.30p | 162.00p | 1,674,324 |
| Jun 11, 2025 | 162.70p | 164.90p | 160.00p | 163.50p | 1,830,180 |
| Jun 10, 2025 | 160.00p | 162.50p | 159.20p | 162.40p | 1,820,612 |
| Jun 9, 2025 | 159.60p | 161.70p | 157.50p | 160.20p | 686,519 |
| Jun 6, 2025 | 153.10p | 159.00p | 153.10p | 159.00p | 739,831 |
| Jun 5, 2025 | 156.20p | 157.50p | 152.30p | 156.70p | 604,080 |
| Jun 4, 2025 | 154.40p | 155.60p | 152.10p | 152.90p | 1,534,579 |
| Jun 3, 2025 | 156.00p | 157.30p | 152.80p | 153.10p | 791,885 |
| Jun 2, 2025 | 151.80p | 157.40p | 151.80p | 155.80p | 749,215 |
| May 30, 2025 | 153.00p | 156.80p | 152.80p | 154.60p | 2,010,498 |
| May 29, 2025 | 152.00p | 153.50p | 149.50p | 153.00p | 512,777 |
| May 28, 2025 | 151.00p | 151.80p | 149.50p | 149.80p | 858,363 |
| May 27, 2025 | 149.50p | 152.00p | 148.20p | 150.50p | 1,137,392 |
| May 23, 2025 | 147.30p | 149.80p | 142.90p | 146.80p | 1,819,577 |
| May 22, 2025 | 145.10p | 151.70p | 145.10p | 147.20p | 438,716 |
| May 21, 2025 | 152.00p | 152.00p | 148.10p | 148.20p | 588,400 |
| May 20, 2025 | 150.00p | 150.70p | 144.90p | 150.70p | 880,923 |
| May 19, 2025 | 148.20p | 149.90p | 143.40p | 147.50p | 505,118 |
| May 16, 2025 | 149.80p | 149.80p | 145.00p | 149.10p | 535,916 |
| May 15, 2025 | 143.30p | 148.60p | 143.10p | 147.30p | 746,443 |
| May 14, 2025 | 148.60p | 149.40p | 143.30p | 145.40p | 1,197,721 |
| May 13, 2025 | 145.90p | 148.90p | 145.00p | 146.60p | 702,215 |
| May 12, 2025 | 149.40p | 155.30p | 145.31p | 145.50p | 1,046,807 |
| May 9, 2025 | 150.60p | 152.00p | 148.80p | 150.50p | 435,045 |
| May 8, 2025 | 147.00p | 152.59p | 147.00p | 150.80p | 764,725 |
| May 7, 2025 | 150.50p | 152.10p | 148.60p | 149.60p | 872,958 |
| May 6, 2025 | 148.30p | 151.00p | 144.80p | 151.00p | 792,608 |
| May 2, 2025 | 145.00p | 150.00p | 144.00p | 144.00p | 766,469 |
| May 1, 2025 | 145.80p | 147.20p | 142.90p | 146.40p | 375,446 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.