1. Share Prices

  2. Ashmore Group PLC (ASHM)

168.48p-1.52 (-0.89%)03 Feb 2025, 14:56
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
Jan 31, 2025163.80p170.55p163.80p170.00p1,613,343
Jan 30, 2025167.60p168.30p164.10p167.50p573,549
Jan 29, 2025171.00p171.60p163.50p164.80p587,652
Jan 28, 2025159.00p169.60p159.00p169.60p1,507,211
Jan 27, 2025161.60p164.80p158.90p162.60p1,556,948
Jan 24, 2025157.20p163.40p157.20p162.20p674,718
Jan 23, 2025161.00p162.20p157.40p160.90p1,232,135
Jan 22, 2025156.80p161.30p155.60p160.40p794,269
Jan 21, 2025157.70p161.10p155.50p161.10p658,339
Jan 20, 2025152.20p159.20p152.20p157.50p4,588,926
Jan 17, 2025155.20p155.80p151.40p153.80p1,018,253
Jan 16, 2025155.10p157.20p150.40p154.20p984,914
Jan 15, 2025149.00p157.60p149.00p156.50p744,959
Jan 14, 2025148.30p149.80p146.90p146.90p1,481,509
Jan 13, 2025147.60p149.40p146.00p147.90p1,063,471
Jan 10, 2025146.60p149.44p145.50p147.60p785,093
Jan 9, 2025142.60p149.90p140.70p147.40p3,310,145
Jan 8, 2025152.10p154.90p142.90p143.90p3,248,315
Jan 7, 2025160.20p161.00p155.80p155.80p527,403
Jan 6, 2025165.10p171.20p161.00p161.70p559,913
Jan 3, 2025165.50p167.30p163.50p163.70p382,461
Jan 2, 2025161.70p166.10p160.45p163.80p1,010,530
Dec 31, 2024156.00p160.20p156.00p159.90p126,947
Dec 30, 2024159.10p163.10p156.00p157.30p472,193
Dec 27, 2024159.90p160.50p156.80p159.10p376,186
Dec 24, 2024156.20p158.80p155.00p158.40p215,391
Dec 23, 2024159.30p159.30p154.90p156.10p449,930
Dec 20, 2024157.10p159.50p155.20p156.80p1,752,435
Dec 19, 2024158.30p160.00p157.30p158.40p2,960,839
Dec 18, 2024160.30p162.30p159.50p161.00p508,651
Dec 17, 2024161.40p162.40p159.00p160.20p1,806,377
Dec 16, 2024160.90p162.00p158.50p161.40p1,548,806
Dec 13, 2024164.20p167.10p161.10p161.10p2,519,620
Dec 12, 2024168.20p168.50p164.00p164.30p1,542,544
Dec 11, 2024166.90p168.30p165.00p165.00p961,754
Dec 10, 2024172.00p173.50p164.90p166.80p1,343,495
Dec 9, 2024173.10p176.50p170.10p171.80p940,278
Dec 6, 2024174.30p178.40p171.50p172.00p460,421
Dec 5, 2024176.80p177.70p172.00p173.60p345,872
Dec 4, 2024177.70p177.70p172.40p174.50p714,743
Dec 3, 2024175.00p175.30p172.70p173.10p244,567
Dec 2, 2024178.10p178.10p170.60p173.60p312,707
Nov 29, 2024175.20p177.30p172.50p175.00p323,294
Nov 28, 2024179.00p179.00p174.80p175.90p232,075
Nov 27, 2024173.00p176.00p172.10p174.80p327,869
Nov 26, 2024174.40p174.40p170.30p173.10p560,557
Nov 25, 2024166.20p174.80p166.20p173.50p1,285,960
Nov 22, 2024166.00p171.80p166.00p171.10p625,911
Nov 21, 2024166.70p168.20p165.10p168.00p1,165,680
Nov 20, 2024164.00p169.10p164.00p166.00p2,315,837
123456
Showing 1 to 50 of 252

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Endeavour Mining PLC1,696.003.23
Bakkavor Group PLC137.002.62
Fresnillo PLC710.402.07
Foresight Group Holdings Limited402.002.03
Diversified Energy Company PLC1,331.161.85
Ao World PLC99.501.22

Fallers

CompanyPrice% Chg
Pennon Group PLC465.00-19.55
Discoverie Group PLC603.00-6.37
Ferrexpo PLC104.20-5.96
Wood Group (John) PLC68.50-5.45
Renishaw PLC3,420.00-5.13
Investec PLC495.20-4.68