1. Share Prices

  2. Ashmore Group PLC (ASHM)

206.20p+4.00 (+1.98%)26 Sep 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
Sep 25, 2024195.60p205.40p195.60p202.20p3,997,128
Sep 24, 2024197.30p202.00p192.50p199.10p862,991
Sep 23, 2024195.10p201.80p192.90p196.20p1,531,615
Sep 20, 2024197.60p200.20p196.90p199.30p2,802,902
Sep 19, 2024194.40p199.00p191.70p198.70p871,021
Sep 18, 2024191.00p191.90p190.00p191.60p840,527
Sep 17, 2024191.40p193.50p190.40p191.00p851,116
Sep 16, 2024181.50p193.89p181.50p190.20p1,158,434
Sep 13, 2024180.00p185.90p177.00p185.80p1,022,296
Sep 12, 2024174.30p180.10p173.00p179.30p645,123
Sep 11, 2024177.20p181.44p173.40p174.50p638,961
Sep 10, 2024173.20p177.90p173.20p176.50p709,333
Sep 9, 2024175.00p177.10p171.90p175.40p1,876,827
Sep 6, 2024176.70p177.70p173.70p174.80p2,559,825
Sep 5, 2024169.60p186.20p169.60p174.50p1,368,554
Sep 4, 2024170.50p174.50p169.10p172.90p537,009
Sep 3, 2024170.40p177.50p170.40p172.90p344,370
Sep 2, 2024170.60p176.00p170.50p173.60p514,109
Aug 30, 2024173.00p176.40p168.90p174.80p560,303
Aug 29, 2024179.10p179.10p172.80p173.60p310,245
Aug 28, 2024170.80p177.00p170.80p175.20p471,044
Aug 27, 2024175.60p178.40p173.80p173.80p369,237
Aug 23, 2024171.30p176.80p171.30p176.30p319,923
Aug 22, 2024171.60p178.40p171.60p174.40p553,263
Aug 21, 2024167.50p177.30p164.40p177.30p845,224
Aug 20, 2024171.00p172.80p169.20p171.70p498,982
Aug 19, 2024165.70p171.50p165.60p171.00p591,159
Aug 16, 2024170.10p173.30p168.30p168.30p549,561
Aug 15, 2024167.70p175.10p167.70p172.20p559,204
Aug 14, 2024170.90p170.90p166.80p168.20p2,165,470
Aug 13, 2024164.20p170.90p164.20p167.40p1,359,585
Aug 12, 2024168.10p171.00p164.10p166.90p624,627
Aug 9, 2024165.90p167.10p163.40p164.50p461,041
Aug 8, 2024165.10p165.90p161.19p164.10p626,102
Aug 7, 2024166.80p167.80p162.10p165.10p843,796
Aug 6, 2024166.50p170.60p161.40p164.80p602,846
Aug 5, 2024162.00p164.60p158.20p164.10p877,780
Aug 2, 2024167.90p168.90p164.10p165.30p775,113
Aug 1, 2024172.10p173.60p168.60p168.80p777,656
Jul 31, 2024175.70p176.40p172.20p172.20p1,033,049
Jul 30, 2024167.90p173.60p167.90p172.10p1,660,668
Jul 29, 2024173.80p174.90p168.60p170.00p847,039
Jul 26, 2024172.70p174.30p169.60p173.70p1,251,006
Jul 25, 2024168.00p170.00p165.90p170.00p671,449
Jul 24, 2024166.60p169.80p166.60p168.50p783,346
Jul 23, 2024166.80p170.80p165.80p169.80p953,787
Jul 22, 2024175.00p175.00p166.70p166.70p1,199,306
Jul 19, 2024176.30p177.60p170.10p170.10p414,855
Jul 18, 2024179.00p179.00p173.40p177.80p789,156
Jul 17, 2024176.50p178.80p172.40p176.00p559,823
123456
Showing 1 to 50 of 254

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Watches Of Switzerland Group PLC473.4011.13
Burberry Group PLC663.808.71
Hochschild Mining PLC198.806.31
Fidelity China Special Situations PLC199.206.18
Anglo American PLC2,439.506.16
Prudential PLC681.606.14

Fallers

CompanyPrice% Chg
Shell PLC2,415.00-4.62
Petershill Partners PLC213.00-4.48
BP PLC383.85-4.10
Raspberry Pi Holdings PLC375.20-3.70
Future PLC993.50-3.17
Aston Martin Lagonda Global Holdings PLC151.40-3.14