206.20p+4.00 (+1.98%)26 Sep 2024, 16:35
Ashmore Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 26, 2024 | 203.60p | 208.40p | 202.40p | 206.20p | 947,225 |
Sep 25, 2024 | 195.60p | 205.40p | 195.60p | 202.20p | 3,997,128 |
Sep 24, 2024 | 197.30p | 202.00p | 192.50p | 199.10p | 862,991 |
Sep 23, 2024 | 195.10p | 201.80p | 192.90p | 196.20p | 1,531,615 |
Sep 20, 2024 | 197.60p | 200.20p | 196.90p | 199.30p | 2,802,902 |
Sep 19, 2024 | 194.40p | 199.00p | 191.70p | 198.70p | 871,021 |
Sep 18, 2024 | 191.00p | 191.90p | 190.00p | 191.60p | 840,527 |
Sep 17, 2024 | 191.40p | 193.50p | 190.40p | 191.00p | 851,116 |
Sep 16, 2024 | 181.50p | 193.89p | 181.50p | 190.20p | 1,158,434 |
Sep 13, 2024 | 180.00p | 185.90p | 177.00p | 185.80p | 1,022,296 |
Sep 12, 2024 | 174.30p | 180.10p | 173.00p | 179.30p | 645,123 |
Sep 11, 2024 | 177.20p | 181.44p | 173.40p | 174.50p | 638,961 |
Sep 10, 2024 | 173.20p | 177.90p | 173.20p | 176.50p | 709,333 |
Sep 9, 2024 | 175.00p | 177.10p | 171.90p | 175.40p | 1,876,827 |
Sep 6, 2024 | 176.70p | 177.70p | 173.70p | 174.80p | 2,559,825 |
Sep 5, 2024 | 169.60p | 186.20p | 169.60p | 174.50p | 1,368,554 |
Sep 4, 2024 | 170.50p | 174.50p | 169.10p | 172.90p | 537,009 |
Sep 3, 2024 | 170.40p | 177.50p | 170.40p | 172.90p | 344,370 |
Sep 2, 2024 | 170.60p | 176.00p | 170.50p | 173.60p | 514,109 |
Aug 30, 2024 | 173.00p | 176.40p | 168.90p | 174.80p | 560,303 |
Aug 29, 2024 | 179.10p | 179.10p | 172.80p | 173.60p | 310,245 |
Aug 28, 2024 | 170.80p | 177.00p | 170.80p | 175.20p | 471,044 |
Aug 27, 2024 | 175.60p | 178.40p | 173.80p | 173.80p | 369,237 |
Aug 23, 2024 | 171.30p | 176.80p | 171.30p | 176.30p | 319,923 |
Aug 22, 2024 | 171.60p | 178.40p | 171.60p | 174.40p | 553,263 |
Aug 21, 2024 | 167.50p | 177.30p | 164.40p | 177.30p | 845,224 |
Aug 20, 2024 | 171.00p | 172.80p | 169.20p | 171.70p | 498,982 |
Aug 19, 2024 | 165.70p | 171.50p | 165.60p | 171.00p | 591,159 |
Aug 16, 2024 | 170.10p | 173.30p | 168.30p | 168.30p | 549,561 |
Aug 15, 2024 | 167.70p | 175.10p | 167.70p | 172.20p | 559,204 |
Aug 14, 2024 | 170.90p | 170.90p | 166.80p | 168.20p | 2,165,470 |
Aug 13, 2024 | 164.20p | 170.90p | 164.20p | 167.40p | 1,359,585 |
Aug 12, 2024 | 168.10p | 171.00p | 164.10p | 166.90p | 624,627 |
Aug 9, 2024 | 165.90p | 167.10p | 163.40p | 164.50p | 461,041 |
Aug 8, 2024 | 165.10p | 165.90p | 161.19p | 164.10p | 626,102 |
Aug 7, 2024 | 166.80p | 167.80p | 162.10p | 165.10p | 843,796 |
Aug 6, 2024 | 166.50p | 170.60p | 161.40p | 164.80p | 602,846 |
Aug 5, 2024 | 162.00p | 164.60p | 158.20p | 164.10p | 877,780 |
Aug 2, 2024 | 167.90p | 168.90p | 164.10p | 165.30p | 775,113 |
Aug 1, 2024 | 172.10p | 173.60p | 168.60p | 168.80p | 777,656 |
Jul 31, 2024 | 175.70p | 176.40p | 172.20p | 172.20p | 1,033,049 |
Jul 30, 2024 | 167.90p | 173.60p | 167.90p | 172.10p | 1,660,668 |
Jul 29, 2024 | 173.80p | 174.90p | 168.60p | 170.00p | 847,039 |
Jul 26, 2024 | 172.70p | 174.30p | 169.60p | 173.70p | 1,251,006 |
Jul 25, 2024 | 168.00p | 170.00p | 165.90p | 170.00p | 671,449 |
Jul 24, 2024 | 166.60p | 169.80p | 166.60p | 168.50p | 783,346 |
Jul 23, 2024 | 166.80p | 170.80p | 165.80p | 169.80p | 953,787 |
Jul 22, 2024 | 175.00p | 175.00p | 166.70p | 166.70p | 1,199,306 |
Jul 19, 2024 | 176.30p | 177.60p | 170.10p | 170.10p | 414,855 |
Jul 18, 2024 | 179.00p | 179.00p | 173.40p | 177.80p | 789,156 |
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 |
---|---|---|
Watches Of Switzerland Group PLC | 473.40 | 11.13 |
Burberry Group PLC | 663.80 | 8.71 |
Hochschild Mining PLC | 198.80 | 6.31 |
Fidelity China Special Situations PLC | 199.20 | 6.18 |
Anglo American PLC | 2,439.50 | 6.16 |
Prudential PLC | 681.60 | 6.14 |
Fallers
Company | Price | % Chg |
---|---|---|
Shell PLC | 2,415.00 | -4.62 |
Petershill Partners PLC | 213.00 | -4.48 |
BP PLC | 383.85 | -4.10 |
Raspberry Pi Holdings PLC | 375.20 | -3.70 |
Future PLC | 993.50 | -3.17 |
Aston Martin Lagonda Global Holdings PLC | 151.40 | -3.14 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.