Shares Magazine
132.40p-9.90 (-6.96%)04 Apr 2025, 16:35
Ashmore Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 3, 2025 | 143.20p | 147.60p | 141.10p | 142.30p | 3,838,432 |
| Apr 2, 2025 | 148.70p | 152.10p | 144.60p | 145.50p | 815,585 |
| Apr 1, 2025 | 149.50p | 154.15p | 149.50p | 149.50p | 876,257 |
| Mar 31, 2025 | 154.00p | 157.20p | 148.20p | 149.10p | 1,039,131 |
| Mar 28, 2025 | 157.90p | 159.40p | 154.30p | 156.00p | 478,029 |
| Mar 27, 2025 | 158.30p | 161.20p | 153.80p | 156.40p | 512,402 |
| Mar 26, 2025 | 161.30p | 161.40p | 157.40p | 158.40p | 366,385 |
| Mar 25, 2025 | 157.70p | 160.80p | 157.40p | 158.30p | 319,182 |
| Mar 24, 2025 | 160.00p | 164.90p | 157.10p | 158.20p | 365,605 |
| Mar 21, 2025 | 161.40p | 163.10p | 158.40p | 160.40p | 1,141,026 |
| Mar 20, 2025 | 162.70p | 165.30p | 158.70p | 161.80p | 805,039 |
| Mar 19, 2025 | 162.10p | 162.10p | 157.60p | 160.70p | 446,381 |
| Mar 18, 2025 | 160.60p | 163.80p | 157.50p | 158.60p | 427,233 |
| Mar 17, 2025 | 161.80p | 165.20p | 160.60p | 160.60p | 462,941 |
| Mar 14, 2025 | 153.90p | 163.70p | 150.10p | 162.40p | 1,760,599 |
| Mar 13, 2025 | 155.00p | 155.00p | 149.30p | 149.30p | 589,248 |
| Mar 12, 2025 | 150.00p | 155.50p | 150.00p | 151.70p | 2,816,838 |
| Mar 11, 2025 | 153.90p | 154.80p | 151.50p | 152.30p | 1,652,452 |
| Mar 10, 2025 | 154.80p | 154.80p | 150.70p | 152.90p | 834,949 |
| Mar 7, 2025 | 152.50p | 152.50p | 147.50p | 151.50p | 1,596,415 |
| Mar 6, 2025 | 145.80p | 150.00p | 145.80p | 149.70p | 1,505,636 |
| Mar 5, 2025 | 143.50p | 147.90p | 143.50p | 145.30p | 1,784,208 |
| Mar 4, 2025 | 149.90p | 153.60p | 143.00p | 143.00p | 1,492,258 |
| Mar 3, 2025 | 148.60p | 150.70p | 147.40p | 148.90p | 1,224,633 |
| Feb 28, 2025 | 145.90p | 149.50p | 145.20p | 148.50p | 1,990,680 |
| Feb 27, 2025 | 150.80p | 151.60p | 146.90p | 147.40p | 780,078 |
| Feb 26, 2025 | 151.80p | 155.50p | 150.90p | 155.00p | 1,315,844 |
| Feb 25, 2025 | 150.70p | 152.30p | 149.40p | 150.60p | 1,089,291 |
| Feb 24, 2025 | 153.20p | 154.90p | 149.10p | 150.70p | 934,809 |
| Feb 21, 2025 | 153.00p | 155.10p | 152.40p | 153.20p | 572,149 |
| Feb 20, 2025 | 156.50p | 157.88p | 153.30p | 153.30p | 763,705 |
| Feb 19, 2025 | 160.50p | 161.20p | 156.20p | 156.60p | 621,722 |
| Feb 18, 2025 | 161.50p | 164.70p | 159.40p | 160.50p | 757,824 |
| Feb 17, 2025 | 163.30p | 166.00p | 161.40p | 162.30p | 403,225 |
| Feb 14, 2025 | 166.60p | 166.60p | 163.10p | 163.90p | 833,011 |
| Feb 13, 2025 | 164.60p | 165.20p | 161.00p | 163.60p | 739,082 |
| Feb 12, 2025 | 163.10p | 166.20p | 160.50p | 161.40p | 947,882 |
| Feb 11, 2025 | 166.90p | 167.00p | 161.70p | 162.80p | 3,890,658 |
| Feb 10, 2025 | 167.30p | 171.50p | 165.90p | 166.90p | 694,233 |
| Feb 7, 2025 | 173.00p | 175.70p | 164.20p | 168.20p | 1,175,415 |
| Feb 6, 2025 | 169.00p | 175.50p | 169.00p | 171.60p | 732,199 |
| Feb 5, 2025 | 169.10p | 173.40p | 169.10p | 171.50p | 759,984 |
| Feb 4, 2025 | 166.00p | 172.00p | 166.00p | 170.70p | 555,430 |
| Feb 3, 2025 | 170.00p | 170.30p | 165.10p | 169.20p | 526,570 |
| Jan 31, 2025 | 163.80p | 170.55p | 163.80p | 170.00p | 1,613,343 |
| Jan 30, 2025 | 167.60p | 168.30p | 164.10p | 167.50p | 573,549 |
| Jan 29, 2025 | 171.00p | 171.60p | 163.50p | 164.80p | 587,652 |
| Jan 28, 2025 | 159.00p | 169.60p | 159.00p | 169.60p | 1,507,211 |
| Jan 27, 2025 | 161.60p | 164.80p | 158.90p | 162.60p | 1,556,948 |
| Jan 24, 2025 | 157.20p | 163.40p | 157.20p | 162.20p | 674,718 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 67.26 | 2.94 |
| Hilton Food Group PLC | 860.79 | 2.84 |
| Ruffer Investment Company LTD | 284.00 | 2.34 |
| Bh Macro Limited | 381.50 | 1.73 |
| Mitchells & Butlers PLC | 211.50 | 1.44 |
| Haleon PLC | 397.01 | 0.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Harbour Energy PLC | 173.40 | -11.08 |
| Glencore PLC | 233.45 | -10.49 |
| Just Group PLC | 125.60 | -9.90 |
| Diversified Energy Company PLC | 908.50 | -9.51 |
| Antofagasta PLC | 1,416.00 | -9.35 |
| Senior PLC | 126.60 | -9.31 |