1. Share Prices

  2. Ashmore Group PLC (ASHM)

164.80p+3.70 (+2.30%)09 Sep 2025, 17:53
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
Sep 8, 2025159.70p166.90p158.90p161.10p1,075,016
Sep 5, 2025155.80p168.00p145.90p163.60p3,159,734
Sep 4, 2025174.10p178.00p170.70p171.10p731,736
Sep 3, 2025170.00p177.60p170.00p173.30p679,801
Sep 2, 2025179.00p179.60p173.30p173.90p1,836,340
Sep 1, 2025178.50p182.60p176.10p179.00p501,590
Aug 29, 2025179.40p184.10p177.10p178.40p604,582
Aug 28, 2025178.20p183.00p178.20p179.60p449,006
Aug 27, 2025177.10p180.10p172.20p178.80p423,681
Aug 26, 2025177.90p178.60p175.26p176.50p574,784
Aug 22, 2025173.80p179.10p170.70p178.30p675,460
Aug 21, 2025174.00p177.50p174.00p175.10p399,671
Aug 20, 2025179.10p179.10p173.30p175.70p541,081
Aug 19, 2025174.00p177.30p172.00p174.90p573,022
Aug 18, 2025176.00p176.00p172.10p174.00p602,658
Aug 15, 2025173.80p176.60p172.60p173.70p539,277
Aug 14, 2025174.00p176.20p172.91p173.80p565,510
Aug 13, 2025175.00p179.20p173.00p175.10p444,393
Aug 12, 2025178.10p178.10p173.40p175.60p493,859
Aug 11, 2025179.40p179.40p174.10p175.50p269,758
Aug 8, 2025173.00p175.50p170.10p175.50p318,623
Aug 7, 2025175.00p177.10p172.20p173.10p576,779
Aug 6, 2025178.00p179.20p173.00p176.30p721,183
Aug 5, 2025175.00p175.80p173.80p174.30p450,330
Aug 4, 2025171.40p174.70p169.00p174.00p399,357
Aug 1, 2025174.30p178.50p170.00p171.20p558,256
Jul 31, 2025172.00p175.00p165.80p174.80p595,385
Jul 30, 2025170.00p173.50p170.00p172.10p326,509
Jul 29, 2025180.10p180.10p171.30p172.00p893,882
Jul 28, 2025183.00p183.00p174.90p176.00p469,665
Jul 25, 2025182.00p183.00p178.10p178.80p588,094
Jul 24, 2025179.80p183.50p177.30p182.70p735,511
Jul 23, 2025177.80p180.20p176.80p177.50p860,269
Jul 22, 2025177.00p177.90p173.70p177.30p728,838
Jul 21, 2025174.10p177.00p170.00p176.90p746,311
Jul 18, 2025172.00p173.30p171.40p171.80p813,732
Jul 17, 2025169.80p173.00p168.60p171.60p742,097
Jul 16, 2025171.70p173.00p168.60p168.60p416,594
Jul 15, 2025174.00p174.30p169.90p171.70p1,627,673
Jul 14, 2025171.70p175.20p166.40p170.20p1,373,715
Jul 11, 2025166.50p169.40p166.50p167.80p486,264
Jul 10, 2025167.00p169.40p163.00p167.50p2,715,587
Jul 9, 2025165.80p166.90p162.40p166.50p1,047,056
Jul 8, 2025161.00p165.40p158.10p162.40p1,355,059
Jul 7, 2025161.00p161.00p156.60p158.70p726,409
Jul 4, 2025160.00p161.80p156.10p157.20p538,631
Jul 3, 2025152.70p162.00p152.70p160.00p1,638,243
Jul 2, 2025155.00p157.90p153.70p157.00p983,483
Jul 1, 2025159.90p159.90p154.80p156.20p802,373
Jun 30, 2025159.00p160.80p155.30p156.50p777,608
123456
Showing 1 to 50 of 253

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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76