ASHM.L - Ashmore Group PLC
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2023 | 239.80 | 239.80 | 230.00 | 230.00 | 230.00 | 363,434 |
| Jun 06, 2023 | 228.20 | 234.60 | 225.20 | 233.80 | 233.80 | 242,799 |
| Jun 05, 2023 | 235.80 | 235.80 | 230.40 | 231.20 | 231.20 | 412,832 |
| Jun 02, 2023 | 233.20 | 233.80 | 229.20 | 231.00 | 231.00 | 1,786,294 |
| Jun 01, 2023 | 226.00 | 228.80 | 225.30 | 228.00 | 228.00 | 276,138 |
| May 31, 2023 | 233.00 | 233.00 | 224.00 | 224.60 | 224.60 | 1,256,033 |
| May 30, 2023 | 228.20 | 230.51 | 224.80 | 227.40 | 227.40 | 398,320 |
| May 26, 2023 | 224.20 | 230.40 | 224.00 | 228.00 | 228.00 | 357,538 |
| May 25, 2023 | 231.80 | 233.20 | 224.20 | 226.80 | 226.80 | 870,395 |
| May 24, 2023 | 235.40 | 235.60 | 231.80 | 232.60 | 232.60 | 891,322 |
| May 23, 2023 | 239.00 | 240.40 | 236.00 | 236.60 | 236.60 | 671,672 |
| May 22, 2023 | 235.80 | 241.00 | 235.40 | 238.60 | 238.60 | 828,691 |
| May 19, 2023 | 238.80 | 238.80 | 232.20 | 234.00 | 234.00 | 989,887 |
| May 18, 2023 | 234.00 | 236.00 | 231.20 | 233.00 | 233.00 | 1,648,574 |
| May 17, 2023 | 236.00 | 238.18 | 229.60 | 232.40 | 232.40 | 483,717 |
| May 16, 2023 | 231.20 | 237.20 | 231.20 | 233.80 | 233.80 | 844,636 |
| May 15, 2023 | 237.00 | 239.60 | 233.40 | 234.40 | 234.40 | 540,136 |
| May 12, 2023 | 239.40 | 239.40 | 236.20 | 236.80 | 236.80 | 463,325 |
| May 11, 2023 | 233.00 | 238.60 | 231.40 | 235.80 | 235.80 | 311,297 |
| May 10, 2023 | 237.20 | 240.20 | 236.00 | 237.60 | 237.60 | 563,917 |
| May 09, 2023 | 245.00 | 245.80 | 237.20 | 238.00 | 238.00 | 1,230,465 |
| May 05, 2023 | 246.60 | 246.60 | 240.60 | 243.80 | 243.80 | 467,117 |
| May 04, 2023 | 245.60 | 245.60 | 237.14 | 239.20 | 239.20 | 822,088 |
| May 03, 2023 | 249.60 | 249.60 | 239.20 | 239.60 | 239.60 | 744,731 |
| May 02, 2023 | 242.00 | 245.40 | 242.00 | 244.00 | 244.00 | 947,241 |
| Apr 28, 2023 | 243.80 | 244.00 | 239.20 | 243.20 | 243.20 | 501,399 |
| Apr 27, 2023 | 232.80 | 240.40 | 232.80 | 239.00 | 239.00 | 741,580 |
| Apr 26, 2023 | 239.60 | 245.00 | 235.60 | 238.80 | 238.80 | 316,428 |
| Apr 25, 2023 | 235.60 | 242.20 | 234.80 | 240.20 | 240.20 | 686,267 |
| Apr 24, 2023 | 233.60 | 240.40 | 233.60 | 238.00 | 238.00 | 609,765 |
| Apr 21, 2023 | 240.00 | 240.00 | 236.20 | 239.80 | 239.80 | 594,889 |
| Apr 20, 2023 | 236.40 | 243.20 | 236.40 | 239.20 | 239.20 | 830,766 |
| Apr 19, 2023 | 238.20 | 243.20 | 238.20 | 242.40 | 242.40 | 880,796 |
| Apr 18, 2023 | 239.80 | 245.00 | 239.80 | 243.60 | 243.60 | 1,474,391 |
| Apr 17, 2023 | 249.40 | 250.60 | 244.40 | 247.00 | 247.00 | 1,282,554 |
| Apr 14, 2023 | 249.60 | 255.20 | 246.80 | 249.00 | 249.00 | 942,179 |
| Apr 13, 2023 | 250.80 | 250.80 | 243.80 | 248.60 | 248.60 | 924,805 |
| Apr 12, 2023 | 240.40 | 246.20 | 239.20 | 246.20 | 246.20 | 1,017,385 |
| Apr 11, 2023 | 245.60 | 245.60 | 237.80 | 240.00 | 240.00 | 582,752 |
| Apr 06, 2023 | 234.40 | 240.20 | 234.40 | 239.60 | 239.60 | 400,598 |
| Apr 05, 2023 | 236.80 | 240.80 | 233.60 | 235.40 | 235.40 | 1,066,557 |
| Apr 04, 2023 | 239.00 | 241.60 | 238.40 | 238.60 | 238.60 | 510,829 |
| Apr 03, 2023 | 239.00 | 240.40 | 236.90 | 237.60 | 237.60 | 479,187 |
| Mar 31, 2023 | 239.20 | 244.00 | 237.40 | 238.60 | 238.60 | 1,001,601 |
| Mar 30, 2023 | 239.40 | 240.79 | 237.60 | 239.20 | 239.20 | 606,449 |
| Mar 29, 2023 | 231.60 | 234.60 | 231.00 | 234.40 | 234.40 | 970,001 |
| Mar 28, 2023 | 232.60 | 234.04 | 229.40 | 231.40 | 231.40 | 945,251 |
| Mar 27, 2023 | 236.80 | 238.20 | 231.20 | 232.00 | 232.00 | 1,510,222 |
| Mar 24, 2023 | 237.80 | 239.60 | 234.00 | 235.00 | 235.00 | 1,752,061 |
| Mar 23, 2023 | 244.20 | 244.80 | 239.20 | 240.40 | 240.40 | 5,242,539 |
| Mar 22, 2023 | 241.60 | 247.20 | 241.60 | 243.80 | 243.80 | 601,004 |
| Mar 21, 2023 | 238.20 | 248.00 | 237.20 | 246.20 | 246.20 | 898,358 |
| Mar 20, 2023 | 225.00 | 238.00 | 220.60 | 235.20 | 235.20 | 1,156,953 |
| Mar 17, 2023 | 235.00 | 239.80 | 229.00 | 231.20 | 231.20 | 6,278,528 |
| Mar 16, 2023 | 238.80 | 241.00 | 235.00 | 239.40 | 239.40 | 795,107 |
| Mar 15, 2023 | 243.60 | 245.32 | 230.20 | 233.80 | 233.80 | 1,705,468 |
| Mar 14, 2023 | 241.40 | 244.20 | 232.60 | 243.80 | 243.80 | 1,007,300 |
| Mar 13, 2023 | 249.00 | 251.60 | 231.80 | 235.80 | 235.80 | 1,318,451 |
| Mar 10, 2023 | 254.60 | 255.60 | 248.60 | 250.60 | 250.60 | 1,265,074 |
| Mar 09, 2023 | 258.60 | 259.60 | 254.40 | 258.00 | 258.00 | 1,019,607 |
| Mar 08, 2023 | 262.40 | 267.40 | 258.60 | 258.60 | 258.60 | 1,742,895 |
| Mar 07, 2023 | 266.40 | 269.80 | 261.60 | 262.80 | 262.80 | 2,078,252 |
| Mar 06, 2023 | 264.60 | 269.10 | 263.18 | 267.40 | 267.40 | 871,333 |
| Mar 03, 2023 | 259.40 | 264.40 | 259.40 | 263.00 | 263.00 | 991,349 |
| Mar 02, 2023 | 263.00 | 264.40 | 259.00 | 260.00 | 260.00 | 918,281 |
| Mar 02, 2023 | 4.8 Dividend | |||||
| Mar 01, 2023 | 266.60 | 273.40 | 266.60 | 268.00 | 263.20 | 964,828 |
| Feb 28, 2023 | 264.80 | 271.40 | 263.60 | 269.60 | 264.77 | 1,801,749 |
| Feb 27, 2023 | 258.80 | 265.00 | 258.80 | 264.20 | 259.47 | 2,653,020 |
| Feb 24, 2023 | 253.60 | 263.20 | 253.60 | 260.40 | 255.74 | 927,300 |
| Feb 23, 2023 | 255.80 | 261.60 | 255.60 | 259.80 | 255.15 | 1,268,635 |
| Feb 22, 2023 | 260.00 | 260.80 | 252.60 | 257.60 | 252.99 | 1,376,407 |
| Feb 21, 2023 | 266.40 | 268.00 | 261.00 | 262.00 | 257.31 | 2,978,720 |
| Feb 20, 2023 | 266.00 | 269.20 | 262.80 | 268.20 | 263.40 | 1,070,962 |
| Feb 17, 2023 | 269.80 | 271.60 | 264.00 | 266.20 | 261.43 | 1,462,455 |
| Feb 16, 2023 | 281.60 | 283.20 | 271.00 | 273.20 | 268.31 | 837,693 |
| Feb 15, 2023 | 276.60 | 280.40 | 274.20 | 280.40 | 275.38 | 782,277 |
| Feb 14, 2023 | 280.20 | 281.60 | 275.00 | 276.80 | 271.84 | 850,393 |
| Feb 13, 2023 | 272.20 | 281.34 | 271.90 | 278.40 | 273.41 | 3,044,164 |
| Feb 10, 2023 | 280.00 | 281.60 | 270.20 | 270.20 | 265.36 | 1,711,478 |
| Feb 09, 2023 | 281.40 | 285.20 | 278.20 | 281.60 | 276.56 | 1,331,619 |
| Feb 08, 2023 | 278.20 | 280.40 | 271.20 | 278.80 | 273.81 | 1,587,819 |
| Feb 07, 2023 | 282.60 | 282.60 | 272.80 | 273.00 | 268.11 | 1,316,368 |
| Feb 06, 2023 | 282.00 | 283.20 | 277.60 | 280.80 | 275.77 | 709,308 |
| Feb 03, 2023 | 284.60 | 285.80 | 281.20 | 285.00 | 279.90 | 1,224,986 |
| Feb 02, 2023 | 276.40 | 286.40 | 272.20 | 286.40 | 281.27 | 1,560,507 |
| Feb 01, 2023 | 268.60 | 272.80 | 266.00 | 269.00 | 264.18 | 719,429 |
| Jan 31, 2023 | 276.20 | 276.20 | 265.40 | 266.20 | 261.43 | 10,760,436 |
| Jan 30, 2023 | 268.20 | 271.80 | 265.40 | 270.60 | 265.75 | 1,249,219 |
| Jan 27, 2023 | 266.80 | 271.00 | 266.60 | 271.00 | 266.15 | 871,779 |
| Jan 26, 2023 | 264.40 | 272.00 | 264.40 | 269.20 | 264.38 | 1,514,824 |
| Jan 25, 2023 | 268.60 | 272.40 | 262.30 | 267.80 | 263.00 | 1,272,475 |
| Jan 24, 2023 | 274.00 | 275.60 | 271.20 | 271.40 | 266.54 | 9,152,120 |
| Jan 23, 2023 | 271.60 | 274.80 | 269.00 | 272.60 | 267.72 | 1,090,228 |
| Jan 20, 2023 | 262.00 | 270.80 | 259.80 | 270.00 | 265.16 | 938,024 |
| Jan 19, 2023 | 266.40 | 270.00 | 264.60 | 264.60 | 259.86 | 1,738,116 |
| Jan 18, 2023 | 265.20 | 271.04 | 263.60 | 267.40 | 262.61 | 1,156,829 |
| Jan 17, 2023 | 265.40 | 268.40 | 263.00 | 266.00 | 261.24 | 1,887,560 |
| Jan 16, 2023 | 268.60 | 274.40 | 263.60 | 266.00 | 261.24 | 2,781,180 |
| Jan 13, 2023 | 263.40 | 271.60 | 263.40 | 271.60 | 266.74 | 2,358,512 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.