1. Share Prices

  2. Ashmore Group PLC (ASHM)

156.10p-0.70 (-0.45%)23 Dec 2024, 17:14
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 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
Nov 19, 2024173.60p173.60p164.50p167.40p1,174,547
Nov 18, 2024170.30p174.10p168.10p169.70p599,762
Nov 15, 2024170.00p173.20p170.00p170.50p594,045
Nov 14, 2024171.40p174.40p170.13p171.50p1,619,302
Nov 13, 2024173.40p176.70p171.40p171.40p670,951
Nov 12, 2024180.60p185.10p174.50p174.50p771,702
Nov 11, 2024179.30p183.50p178.50p180.60p4,661,578
Nov 8, 2024178.50p181.00p177.00p178.50p1,308,978
Nov 7, 2024197.30p201.80p178.70p178.80p2,309,463
Nov 6, 2024219.00p219.20p199.50p199.50p2,466,280
Nov 5, 2024214.60p216.14p212.00p215.80p966,544
Nov 4, 2024214.00p217.60p212.80p215.40p1,065,276
Nov 1, 2024211.60p215.40p210.40p214.00p749,496
Oct 31, 2024218.80p218.80p210.60p210.80p1,083,827
Oct 30, 2024209.80p216.60p208.60p216.60p4,141,948
Oct 29, 2024214.60p214.80p208.80p210.80p673,147
Oct 28, 2024214.80p215.80p212.60p214.00p863,125
Oct 25, 2024213.60p214.40p210.80p213.80p776,857
Oct 24, 2024214.20p216.40p212.80p214.00p782,388
Oct 23, 2024211.00p217.20p211.00p214.00p597,885
Oct 22, 2024214.80p216.80p210.00p216.00p584,459
Oct 21, 2024215.20p218.04p213.06p213.80p1,356,633
Oct 18, 2024216.00p217.60p213.54p215.20p756,470
Oct 17, 2024215.20p219.80p215.20p216.00p1,956,825
Oct 16, 2024211.40p218.80p213.00p218.40p1,607,809
Oct 15, 2024206.20p213.40p205.00p211.40p1,147,772
Oct 14, 2024220.00p220.00p201.60p207.40p1,590,533
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC173.405.15
Direct Line Insurance Group PLC252.403.78
Chrysalis Investments Limited105.403.74
Airtel Africa PLC108.603.13
Sthree PLC278.002.96
Pantheon International PLC318.502.58

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC92.90-7.01
Bridgepoint Group PLC345.60-4.27
Moonpig Group PLC212.00-4.07
Frasers Group PLC605.50-3.35
Spirax Group PLC6,755.00-2.81
Hilton Food Group PLC892.00-2.62