U.S. Markets closed

Ashmore Group PLC (ASHM.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
365.00-5.20 (-1.40%)
At close: 4:35PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2021377.80377.80364.00365.00365.002,039,559
Sep 16, 2021371.00372.60365.60370.20370.201,177,345
Sep 15, 2021371.60371.60362.60365.60365.60805,476
Sep 14, 2021371.00371.00365.00368.40368.40884,796
Sep 13, 2021364.20369.60363.40368.80368.8034,560
Sep 10, 2021369.40371.80360.80362.00362.00648,910
Sep 09, 2021370.00370.80364.60368.80368.80838,901
Sep 08, 2021373.40375.40370.20372.40372.40823,258
Sep 07, 2021378.40384.20375.40376.20376.201,015,949
Sep 06, 2021378.20386.60375.40379.40379.401,369,137
Sep 03, 2021392.00393.00371.51378.80378.802,969,444
Sep 02, 2021378.40394.80378.40394.80394.801,481,261
Sep 01, 2021400.40405.60385.20386.00386.001,418,321
Aug 31, 2021398.40400.20395.80399.20399.201,041,230
Aug 27, 2021398.40398.40393.00396.00396.00470,820
Aug 26, 2021392.80401.40390.40397.80397.801,126,301
Aug 25, 2021383.00398.91383.00395.20395.201,001,731
Aug 24, 2021390.00390.00380.01385.60385.60745,823
Aug 23, 2021384.60384.60378.00381.40381.40677,446
Aug 20, 2021366.40375.80364.40375.80375.80964,934
Aug 19, 2021372.40376.00368.00368.00368.00913,214
Aug 18, 2021380.60382.20375.80378.40378.40743,296
Aug 17, 2021388.20388.20377.40381.20381.20618,815
Aug 16, 2021391.40391.40379.20379.20379.20864,655
Aug 13, 2021391.00396.80390.80391.20391.20554,373
Aug 12, 2021395.20399.40391.80391.80391.80816,239
Aug 11, 2021389.60396.60389.60396.60396.60757,547
Aug 10, 2021380.60393.40380.60390.40390.401,168,505
Aug 09, 2021391.20391.80387.00390.80390.80879,469
Aug 06, 2021392.00393.72377.00391.00391.001,075,430
Aug 05, 2021393.60398.00393.00395.00395.001,646,193
Aug 04, 2021395.00395.00388.40393.40393.40665,855
Aug 03, 2021384.20388.80381.20386.60386.60524,593
Aug 02, 2021381.20390.40381.20383.80383.80563,719
Jul 30, 2021372.80381.60372.80380.20380.201,122,449
Jul 29, 2021384.80385.00380.60382.40382.40602,462
Jul 28, 2021373.60384.00373.60380.60380.60548,919
Jul 27, 2021373.40382.20373.40381.00381.002,247,821
Jul 26, 2021389.20389.20377.80381.00381.00917,224
Jul 23, 2021379.80383.00378.00381.00381.00985,436
Jul 22, 2021387.60387.60375.80377.00377.002,830,033
Jul 21, 2021370.20382.23370.00377.60377.60976,883
Jul 20, 2021376.80376.80365.40369.20369.201,019,024
Jul 19, 2021375.00378.40367.20367.20367.201,261,709
Jul 16, 2021385.60394.80382.20382.20382.201,756,497
Jul 15, 2021409.60409.60385.60385.60385.602,059,625
Jul 14, 2021411.60412.77401.60410.00410.001,429,969
Jul 13, 20213.994.113.994.094.09598,157
Jul 12, 2021393.20410.60393.20408.40408.40707,068
Jul 09, 2021409.60409.60399.00402.80402.80848,500
Jul 08, 2021402.00402.20394.80400.80400.801,356,160
Jul 07, 2021403.40403.80399.20403.20403.20619,061
Jul 06, 2021403.80404.00398.40399.80399.80609,067
Jul 05, 2021395.40403.40394.00402.00402.001,034,221
Jul 02, 2021404.80404.80392.80395.00395.00748,276
Jul 01, 2021386.80399.80385.80394.40394.401,565,256
Jun 30, 2021377.60386.20375.60385.00385.005,181,215
Jun 29, 2021383.00390.40383.00385.40385.40846,517
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 2021398.40401.00387.60393.20393.201,374,842
Jun 18, 2021402.40405.80399.60401.60401.602,498,748
Jun 17, 2021403.20408.61394.80401.80401.801,361,299
Jun 16, 2021413.60415.40407.80410.80410.801,379,854
Jun 15, 2021405.00410.16402.80409.60409.601,061,577
Jun 14, 2021409.40409.60404.00404.20404.20506,457
Jun 11, 2021396.00405.80396.00405.00405.00601,639
Jun 10, 2021398.40406.10397.00398.00398.001,202,931
Jun 09, 2021398.00399.80389.60399.40399.402,863,216
Jun 08, 2021388.20392.20387.60392.20392.20816,302
Jun 07, 2021383.00391.60383.00389.00389.00648,944
Jun 04, 2021384.60391.20384.60387.80387.80504,525
Jun 03, 2021395.40395.40389.22390.00390.001,301,994
Jun 02, 2021404.00404.00390.40394.00394.00900,220
Jun 01, 2021392.60402.40392.60399.40399.40584,221
May 28, 2021398.00398.80392.20396.20396.20685,610
May 27, 2021404.00404.00392.20392.20392.201,099,648
May 26, 2021398.20404.00393.40396.60396.601,088,470
May 25, 2021398.20398.80392.60396.00396.00902,592
May 24, 2021395.40403.60395.40398.80398.80660,745
May 21, 2021392.60399.40392.60396.40396.40535,319
May 20, 2021402.60402.60393.20397.80397.80722,534
May 19, 2021396.40397.60390.60393.00393.00496,692
May 18, 2021404.00408.20397.80397.80397.80393,002
May 17, 2021410.60410.60402.20402.80402.80514,286
May 14, 2021399.80404.60397.20402.80402.80663,285
May 13, 2021400.00402.20390.40397.20397.20731,585
May 12, 2021406.80407.20401.60403.60403.601,207,479
May 11, 2021416.00416.00398.80403.40403.401,218,105
May 10, 2021405.80412.40405.80412.00412.00913,485
May 07, 2021398.00409.60398.00408.40408.40682,579
May 06, 2021405.00405.80397.00404.20404.20589,929
May 05, 2021403.40403.40396.00401.40401.40618,435
May 04, 2021400.00404.20395.40396.20396.201,325,244
Apr 30, 2021393.40403.20393.40400.00400.001,051,452
Apr 29, 2021398.40398.80393.40397.80397.80936,375
Apr 28, 2021400.60400.60392.40393.60393.601,142,363
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...