LSE - Delayed Quote GBp

Ashmore Group Plc (ASHM.L)

186.10 +3.20 (+1.75%)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 182.80 187.60 182.80 186.10 186.10 399,002
Apr 25, 2024 182.50 185.40 180.90 182.90 182.90 493,549
Apr 24, 2024 186.50 188.00 182.10 183.40 183.40 686,514
Apr 23, 2024 185.30 188.10 184.70 186.80 186.80 459,181
Apr 22, 2024 185.00 186.90 181.60 183.00 183.00 438,743
Apr 19, 2024 182.00 185.00 178.50 184.80 184.80 912,655
Apr 18, 2024 178.40 182.30 178.00 180.40 180.40 492,373
Apr 17, 2024 169.10 181.50 169.10 178.20 178.20 960,920
Apr 16, 2024 178.20 181.70 177.30 179.70 179.70 712,128
Apr 15, 2024 184.50 187.30 180.40 181.80 181.80 1,444,587
Apr 12, 2024 193.10 193.10 187.90 187.90 187.90 1,133,583
Apr 11, 2024 188.10 194.70 188.10 191.50 191.50 745,899
Apr 10, 2024 197.10 197.10 190.60 191.50 191.50 894,216
Apr 9, 2024 190.00 193.90 188.20 193.00 193.00 607,402
Apr 8, 2024 188.80 192.10 188.00 190.60 190.60 1,259,909
Apr 5, 2024 198.00 199.10 188.60 189.30 189.30 1,366,866
Apr 4, 2024 195.00 200.20 195.00 198.30 198.30 633,106
Apr 3, 2024 195.80 198.00 194.90 197.00 197.00 619,971
Apr 2, 2024 200.80 200.80 194.00 196.00 196.00 707,999
Mar 28, 2024 195.20 200.20 193.80 195.70 195.70 2,139,912
Mar 27, 2024 199.50 201.00 195.00 195.00 195.00 1,760,089
Mar 26, 2024 199.50 205.20 198.60 200.80 200.80 624,403
Mar 25, 2024 199.60 205.00 197.00 200.60 200.60 948,226
Mar 22, 2024 204.20 204.60 196.90 200.60 200.60 464,691
Mar 21, 2024 199.40 203.80 199.40 201.60 201.60 746,549
Mar 20, 2024 200.60 201.60 198.50 199.40 199.40 479,146
Mar 19, 2024 198.40 202.20 196.90 199.30 199.30 705,214
Mar 18, 2024 192.10 198.40 192.10 198.40 198.40 855,568
Mar 15, 2024 199.80 199.80 193.70 195.50 195.50 3,287,206
Mar 14, 2024 203.40 203.40 193.98 196.30 196.30 866,736
Mar 13, 2024 201.40 203.70 197.70 198.60 198.60 1,076,214
Mar 12, 2024 204.40 205.20 201.40 201.40 201.40 924,197
Mar 11, 2024 206.40 206.80 203.00 203.60 203.60 491,426
Mar 8, 2024 205.20 213.00 205.20 206.80 206.80 612,938
Mar 7, 2024 210.20 212.40 208.80 210.00 210.00 479,741
Mar 6, 2024 209.80 211.20 202.00 210.80 210.80 1,014,266
Mar 5, 2024 200.00 206.40 200.00 206.00 206.00 404,240
Mar 4, 2024 204.80 206.00 201.80 201.80 201.80 638,147
Mar 1, 2024 203.40 208.30 203.40 204.60 204.60 1,413,103
Feb 29, 2024 4.80 Dividend
Feb 29, 2024 206.20 209.40 205.80 207.20 207.20 868,502
Feb 28, 2024 206.60 212.20 205.40 210.00 205.20 461,659
Feb 27, 2024 207.00 213.60 207.00 211.60 206.76 699,796
Feb 26, 2024 216.00 217.60 209.60 209.60 204.81 561,731
Feb 23, 2024 225.00 225.00 214.20 215.40 210.48 434,399
Feb 22, 2024 218.40 223.60 218.20 220.40 215.36 274,336
Feb 21, 2024 219.00 219.60 214.80 218.60 213.60 2,343,349
Feb 20, 2024 218.00 222.00 215.20 218.40 213.41 397,668
Feb 19, 2024 225.80 225.80 217.20 222.40 217.32 367,286
Feb 16, 2024 220.00 221.80 218.00 221.00 215.95 1,027,102
Feb 15, 2024 223.80 223.80 216.00 218.60 213.60 397,498
Feb 14, 2024 210.00 221.00 210.00 216.60 211.65 469,858
Feb 13, 2024 219.00 225.40 211.60 214.80 209.89 548,483
Feb 12, 2024 225.80 234.20 218.60 222.20 217.12 946,648
Feb 9, 2024 232.20 233.80 227.60 229.60 224.35 621,296
Feb 8, 2024 215.60 232.40 213.60 232.40 227.09 1,218,578
Feb 7, 2024 212.00 213.40 202.80 211.40 206.57 425,835
Feb 6, 2024 213.00 213.00 206.40 210.60 205.79 1,468,827
Feb 5, 2024 209.40 213.80 209.00 209.80 205.00 384,019
Feb 2, 2024 213.60 213.60 208.60 209.40 204.61 199,706
Feb 1, 2024 215.00 216.60 208.40 209.40 204.61 377,196
Jan 31, 2024 217.80 217.80 210.60 212.20 207.35 2,092,627
Jan 30, 2024 216.00 216.00 210.40 213.00 208.13 323,295
Jan 29, 2024 219.80 219.80 210.20 211.20 206.37 485,305
Jan 26, 2024 213.80 216.00 210.60 215.80 210.87 505,389
Jan 25, 2024 218.40 218.40 210.20 213.20 208.33 474,387
Jan 24, 2024 218.20 218.20 212.20 213.80 208.91 296,390
Jan 23, 2024 218.20 218.20 212.60 213.00 208.13 991,559
Jan 22, 2024 220.60 220.60 215.80 218.20 213.21 217,467
Jan 19, 2024 222.20 225.20 214.20 215.20 210.28 486,535
Jan 18, 2024 225.00 225.20 221.60 222.00 216.93 834,308
Jan 17, 2024 226.40 226.40 218.60 223.60 218.49 670,663
Jan 16, 2024 224.00 225.60 219.10 224.80 219.66 415,969
Jan 15, 2024 221.40 225.50 217.80 222.60 217.51 772,300
Jan 12, 2024 220.00 224.20 218.20 223.80 218.68 475,172
Jan 11, 2024 219.80 219.80 215.00 215.60 210.67 720,125
Jan 10, 2024 210.00 216.00 210.00 216.00 211.06 810,840
Jan 9, 2024 219.60 221.20 212.80 213.60 208.72 2,211,891
Jan 8, 2024 207.60 212.40 207.40 212.40 207.55 411,969
Jan 5, 2024 210.00 212.80 205.20 209.20 204.42 602,796
Jan 4, 2024 208.00 213.80 205.60 213.00 208.13 1,416,225
Jan 3, 2024 220.00 222.60 206.80 208.20 203.44 2,924,677
Jan 2, 2024 218.00 227.20 218.00 225.00 219.86 1,020,417
Dec 29, 2023 223.00 224.20 221.20 222.80 217.71 168,564
Dec 28, 2023 222.00 227.40 221.20 223.20 218.10 1,579,477
Dec 27, 2023 215.00 223.00 214.60 222.60 217.51 1,810,059
Dec 22, 2023 216.40 219.20 213.40 219.20 214.19 1,516,851
Dec 21, 2023 219.60 220.00 217.26 217.60 212.63 417,797
Dec 20, 2023 216.60 220.60 213.40 220.60 215.56 2,151,972
Dec 19, 2023 215.00 215.80 209.80 214.40 209.50 325,170
Dec 18, 2023 211.80 215.80 209.20 211.80 206.96 537,531
Dec 15, 2023 214.80 214.80 210.00 212.80 207.94 2,753,450
Dec 14, 2023 201.20 211.00 201.00 211.00 206.18 2,186,905
Dec 13, 2023 194.00 197.40 194.00 196.70 192.20 902,943
Dec 12, 2023 196.10 199.50 193.70 195.50 191.03 694,770
Dec 11, 2023 196.10 199.00 194.20 197.00 192.50 1,431,726
Dec 8, 2023 196.00 199.00 194.90 196.60 192.11 785,793
Dec 7, 2023 195.00 198.10 192.40 195.90 191.42 741,026
Dec 6, 2023 191.80 198.30 187.20 197.10 192.59 1,762,912
Dec 5, 2023 179.00 188.20 179.00 188.00 183.70 906,796
Dec 4, 2023 175.20 185.40 175.20 183.00 178.82 926,397
Dec 1, 2023 178.60 180.40 176.00 178.90 174.81 324,554
Nov 30, 2023 178.00 179.80 176.00 177.20 173.15 1,412,435
Nov 29, 2023 173.10 179.50 171.70 178.10 174.03 746,639
Nov 28, 2023 177.40 177.70 169.70 174.60 170.61 629,234
Nov 27, 2023 174.00 178.60 170.90 172.20 168.26 440,169
Nov 24, 2023 173.60 176.80 173.10 173.50 169.53 391,497
Nov 23, 2023 171.90 178.90 171.90 173.90 169.93 327,803
Nov 22, 2023 176.10 177.40 170.30 175.50 171.49 580,470
Nov 21, 2023 180.00 180.00 172.90 173.60 169.63 404,991
Nov 20, 2023 179.00 182.40 175.60 178.30 174.22 463,047
Nov 17, 2023 172.00 178.80 171.30 178.10 174.03 434,317
Nov 16, 2023 176.70 179.60 172.90 173.10 169.14 396,982
Nov 15, 2023 179.70 186.70 178.10 178.50 174.42 1,118,605
Nov 14, 2023 168.30 178.90 165.10 178.90 174.81 656,683
Nov 13, 2023 170.90 170.90 166.10 169.10 165.23 330,219
Nov 10, 2023 169.50 170.90 167.30 168.40 164.55 403,839
Nov 9, 2023 169.60 172.00 167.85 170.70 166.80 386,537
Nov 8, 2023 169.80 169.80 165.60 167.70 163.87 1,240,691
Nov 7, 2023 167.00 167.90 164.64 166.80 162.99 646,709
Nov 6, 2023 178.00 178.50 166.40 166.40 162.60 1,152,364
Nov 3, 2023 171.40 177.50 167.30 177.20 173.15 1,548,009
Nov 2, 2023 12.10 Dividend
Nov 2, 2023 158.00 168.10 156.20 168.10 164.26 1,638,966
Nov 1, 2023 174.00 174.00 166.20 169.90 154.19 1,092,226
Oct 31, 2023 175.50 175.50 168.60 169.50 153.83 563,367
Oct 30, 2023 169.90 173.30 167.40 171.00 155.19 1,501,664
Oct 27, 2023 163.20 169.50 163.20 167.70 152.20 838,356
Oct 26, 2023 170.00 170.00 165.00 166.50 151.11 1,599,337
Oct 25, 2023 166.00 169.40 162.90 166.30 150.93 1,245,842
Oct 24, 2023 170.00 170.00 165.10 166.80 151.38 616,441
Oct 23, 2023 166.00 168.70 164.90 167.50 152.02 454,164
Oct 20, 2023 169.00 172.10 166.35 167.00 151.56 744,165
Oct 19, 2023 168.00 171.60 168.00 168.60 153.01 680,756
Oct 18, 2023 170.10 172.55 169.00 169.70 154.01 1,202,710
Oct 17, 2023 172.30 178.10 170.50 171.60 155.74 757,409
Oct 16, 2023 170.00 174.30 169.24 174.20 158.10 589,585
Oct 13, 2023 184.00 185.70 170.00 170.20 154.47 1,914,158
Oct 12, 2023 185.40 189.00 184.00 184.60 167.53 873,297
Oct 11, 2023 185.40 190.50 183.20 187.20 169.89 1,438,351
Oct 10, 2023 180.00 187.90 180.00 187.00 169.71 523,649
Oct 9, 2023 186.20 186.30 180.20 182.90 165.99 1,205,186
Oct 6, 2023 185.00 188.20 185.00 186.20 168.99 2,357,575
Oct 5, 2023 187.80 188.00 185.95 186.40 169.17 342,733
Oct 4, 2023 184.20 188.80 184.20 185.60 168.44 442,316
Oct 3, 2023 184.00 189.40 184.00 187.90 170.53 680,206
Oct 2, 2023 187.60 191.20 186.70 188.40 170.98 987,371
Sep 29, 2023 186.00 189.90 186.00 187.80 170.44 672,049
Sep 28, 2023 188.00 188.20 184.20 186.90 169.62 802,817
Sep 27, 2023 191.20 191.20 185.90 186.00 168.80 639,527
Sep 26, 2023 190.00 194.80 190.00 190.60 172.98 475,346
Sep 25, 2023 193.00 196.40 191.20 193.30 175.43 513,211
Sep 22, 2023 194.00 199.70 194.00 194.60 176.61 833,757
Sep 21, 2023 197.00 198.05 191.60 194.50 176.52 495,596
Sep 20, 2023 196.00 198.20 193.60 194.00 176.07 547,054
Sep 19, 2023 190.70 194.70 189.60 194.20 176.25 728,039
Sep 18, 2023 192.50 194.30 192.00 192.00 174.25 396,617
Sep 15, 2023 192.40 196.00 190.38 192.50 174.70 3,111,894
Sep 14, 2023 186.80 194.60 186.80 194.60 176.61 1,050,637
Sep 13, 2023 191.00 192.90 190.10 191.40 173.71 816,442
Sep 12, 2023 190.60 191.20 188.90 191.20 173.52 861,958
Sep 11, 2023 184.40 192.00 184.40 189.50 171.98 382,034
Sep 8, 2023 191.40 193.00 187.50 188.50 171.07 745,277
Sep 7, 2023 192.10 194.70 187.84 192.00 174.25 1,106,583
Sep 6, 2023 185.60 200.80 184.00 194.70 176.70 1,122,379
Sep 5, 2023 189.10 193.00 188.90 192.30 174.52 428,524
Sep 4, 2023 194.50 195.40 187.70 190.80 173.16 690,912
Sep 1, 2023 194.80 198.35 194.00 194.10 176.16 378,134
Aug 31, 2023 197.60 201.60 194.00 194.00 176.07 840,419
Aug 30, 2023 192.40 199.00 192.40 197.00 178.79 447,898
Aug 29, 2023 192.00 198.10 190.80 196.90 178.70 522,822
Aug 25, 2023 194.30 194.30 190.10 190.90 173.25 282,312
Aug 24, 2023 194.60 195.80 191.30 192.00 174.25 366,324
Aug 23, 2023 194.00 194.70 192.10 192.60 174.79 279,972
Aug 22, 2023 189.00 193.00 189.00 191.70 173.98 279,182
Aug 21, 2023 190.80 191.70 189.40 189.50 171.98 384,194
Aug 18, 2023 190.20 192.60 188.90 190.50 172.89 488,857
Aug 17, 2023 192.00 195.30 190.90 191.00 173.34 376,930
Aug 16, 2023 193.90 197.00 193.20 193.90 175.97 340,596
Aug 15, 2023 196.70 198.00 193.00 194.20 176.25 231,211
Aug 14, 2023 205.40 205.40 197.30 197.50 179.24 598,452
Aug 11, 2023 203.80 205.00 199.30 199.30 180.88 371,785
Aug 10, 2023 199.50 204.80 199.20 203.60 184.78 703,276
Aug 9, 2023 202.60 202.60 196.80 198.10 179.79 509,285
Aug 8, 2023 203.20 203.20 197.10 197.10 178.88 554,224
Aug 7, 2023 203.60 204.80 198.00 199.00 180.60 380,877
Aug 4, 2023 203.40 203.40 198.00 200.20 181.69 2,965,458
Aug 3, 2023 196.50 200.40 195.84 199.00 180.60 422,617
Aug 2, 2023 203.40 205.60 196.00 196.90 178.70 888,625
Aug 1, 2023 206.80 209.20 202.80 203.40 184.60 356,645
Jul 31, 2023 210.40 211.20 206.40 206.40 187.32 1,001,250
Jul 28, 2023 205.80 207.80 204.60 207.20 188.04 643,072
Jul 27, 2023 206.80 208.20 205.00 207.40 188.23 638,824
Jul 26, 2023 206.60 210.60 203.40 206.60 187.50 568,973
Jul 25, 2023 202.40 205.88 201.00 202.00 183.33 868,985
Jul 24, 2023 202.60 206.80 202.60 203.00 184.23 437,504
Jul 21, 2023 212.60 212.60 206.20 206.20 187.14 559,481
Jul 20, 2023 205.80 213.60 205.80 209.00 189.68 536,095
Jul 19, 2023 207.20 219.00 205.80 212.00 192.40 2,080,231
Jul 18, 2023 199.00 203.20 197.95 203.20 184.41 1,159,206
Jul 17, 2023 200.20 201.20 196.00 200.20 181.69 979,018
Jul 14, 2023 207.80 207.80 198.80 198.80 180.42 3,637,380
Jul 13, 2023 220.00 220.20 216.36 216.80 196.76 408,498
Jul 12, 2023 209.80 220.00 206.40 218.60 198.39 743,022
Jul 11, 2023 216.20 216.20 209.80 210.80 191.31 591,679
Jul 10, 2023 204.40 212.40 204.40 211.60 192.04 950,366
Jul 7, 2023 201.80 209.80 201.80 207.40 188.23 538,582
Jul 6, 2023 208.40 210.00 207.80 207.80 188.59 2,293,798
Jul 5, 2023 209.60 213.20 208.00 211.00 191.49 1,449,905
Jul 4, 2023 209.40 213.60 209.40 211.60 192.04 448,975
Jul 3, 2023 208.00 213.20 208.00 212.80 193.13 483,483
Jun 30, 2023 203.00 209.00 203.00 208.00 188.77 414,026
Jun 29, 2023 206.00 210.60 205.40 205.40 186.41 855,782
Jun 28, 2023 195.90 211.60 195.90 209.20 189.86 1,343,709
Jun 27, 2023 200.00 201.80 197.30 201.80 183.14 972,993
Jun 26, 2023 188.30 199.00 188.30 199.00 180.60 1,429,484
Jun 23, 2023 194.70 196.80 192.60 194.40 176.43 1,216,630
Jun 22, 2023 198.80 201.80 193.60 194.80 176.79 1,096,793
Jun 21, 2023 209.00 209.00 198.70 199.70 181.24 1,440,695
Jun 20, 2023 207.60 209.00 199.80 204.00 185.14 1,800,588
Jun 19, 2023 221.80 221.80 209.20 209.20 189.86 1,637,943
Jun 16, 2023 225.60 226.60 216.00 216.00 196.03 1,861,312
Jun 15, 2023 229.40 232.80 224.40 224.40 203.65 570,854
Jun 14, 2023 225.00 229.20 225.00 227.80 206.74 973,020
Jun 13, 2023 226.00 229.54 225.80 227.80 206.74 728,433
Jun 12, 2023 234.40 234.40 228.80 229.20 208.01 277,278
Jun 9, 2023 224.20 229.40 224.20 228.60 207.47 495,555
Jun 8, 2023 236.40 236.40 228.80 229.60 208.37 382,365
Jun 7, 2023 239.80 239.80 230.00 230.00 208.74 363,434
Jun 6, 2023 228.20 234.60 225.20 233.80 212.19 242,799
Jun 5, 2023 235.80 235.80 230.40 231.20 209.83 412,832
Jun 2, 2023 233.20 233.80 229.20 231.00 209.64 1,786,294
Jun 1, 2023 226.00 228.80 225.30 228.00 206.92 276,138
May 31, 2023 233.00 233.00 224.00 224.60 203.84 1,256,033
May 30, 2023 228.20 230.51 224.80 227.40 206.38 398,320
May 26, 2023 224.20 230.40 224.00 228.00 206.92 357,538
May 25, 2023 231.80 233.20 224.20 226.80 205.83 870,395
May 24, 2023 235.40 235.60 231.80 232.60 211.10 891,322
May 23, 2023 239.00 240.40 236.00 236.60 214.73 671,672
May 22, 2023 235.80 241.00 235.40 238.60 216.54 828,691
May 19, 2023 238.80 238.80 232.20 234.00 212.37 989,887
May 18, 2023 234.00 236.00 231.20 233.00 211.46 1,648,574
May 17, 2023 236.00 238.18 229.60 232.40 210.92 483,717
May 16, 2023 231.20 237.20 231.20 233.80 212.19 844,636
May 15, 2023 237.00 239.60 233.40 234.40 212.73 540,136
May 12, 2023 239.40 239.40 236.20 236.80 214.91 463,325
May 11, 2023 233.00 238.60 231.40 235.80 214.00 311,297
May 10, 2023 237.20 240.20 236.00 237.60 215.63 563,917
May 9, 2023 245.00 245.80 237.20 238.00 216.00 1,230,465
May 5, 2023 246.60 246.60 240.60 243.80 221.26 467,117
May 4, 2023 245.60 245.60 237.14 239.20 217.09 822,088
May 3, 2023 249.60 249.60 239.20 239.60 217.45 744,731
May 2, 2023 242.00 245.40 242.00 244.00 221.44 947,241
Apr 28, 2023 243.80 244.00 239.20 243.20 220.72 501,399
Apr 27, 2023 232.80 240.40 232.80 239.00 216.91 741,580
Apr 26, 2023 239.60 245.00 235.60 238.80 216.72 316,428

Related Tickers

AJB.L AJ Bell plc
311.50
+0.65%
 
BPT.L Bridgepoint Group plc
226.20
+2.91%
 
N91.L Ninety One Group
166.40
+1.28%
 
ASL.L Aberforth Smaller Companies Ord
1,412.00
+1.15%
 
BURE.ST Bure Equity AB (publ)
334.00
+3.28%
 
BUR.L Burford Capital Limited
1,226.00
+1.07%
 
BBGI.L BBGI Global Infrastructure Ord
131.60
+2.02%
 
BHMG.L BH Macro GBP Ord
355.00
+0.42%
 
CGT.L Capital Gearing Ord
4,715.00
+0.21%
 
EMG.L Man Group Plc
247.00
+1.23%