Ashmore Group PLC - ASHM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	171.3	167.9	167.9	173.8	167	2.14M
November 06, 2025	175.3	170.8	170.8	177.1	169.8	3.49M
November 05, 2025	189.7	187.4	175.3	193.2	187.4	3.57M
November 04, 2025	188.8	189.8	177.54	191.6	185.4	3.54M
November 03, 2025	189	189.3	177.08	191.15	187.1	1.68M
October 31, 2025	186.8	187.9	175.77	192.3	186.8	1.74M
October 30, 2025	190	190.3	178.01	192.5	188.7	1.49M
October 29, 2025	191.8	191.2	178.85	193.1	190.1	1.27M
October 28, 2025	193.4	191.2	191.2	197.8	190	2.04M
October 27, 2025	192.9	193	193	194.25	190	2.74M
October 24, 2025	188.7	191.3	191.3	191.3	187.5	1.43M
October 23, 2025	189	188.5	188.5	189	185.6	1.31M
October 22, 2025	185.7	187	187	187.63	182	2.04M
October 21, 2025	182.9	181.6	181.6	185.7	179.8	899,872
October 20, 2025	183.9	182.9	182.9	185.5	181.3	1.24M
October 17, 2025	181.2	183	183	183.4	175.79	1.56M
October 16, 2025	181.1	184.1	184.1	185.4	181.1	1M
October 15, 2025	185.5	183.8	183.8	189.9	182.7	2.5M
October 14, 2025	179.9	187.8	187.8	187.8	176.1	1.95M
October 13, 2025	178.4	180.1	180.1	182.2	175.2	1.41M
October 10, 2025	178	178.3	178.3	181.5	177.6	522,771
October 09, 2025	177.2	180.4	180.4	181.5	177.2	923,729
October 08, 2025	177.6	177.9	177.9	184.1	176.51	1.5M
October 07, 2025	180.6	180.3	180.3	183.7	178.7	744,118
October 06, 2025	179.6	179.8	179.8	182.1	175.1	1.5M
October 03, 2025	180.9	184.5	184.5	185.5	180.3	1.28M
October 02, 2025	179.9	180.2	180.2	182.2	176.6	684,528
October 01, 2025	180	177.7	177.7	183.3	176.82	832,998
September 30, 2025	176.3	178.2	178.2	179.6	174.6	726,999
September 29, 2025	173.5	175.6	175.6	176.4	173.5	757,574
September 26, 2025	166.3	172.9	172.9	173.9	166.3	596,327
September 25, 2025	172.5	169.6	169.6	174.5	169.59	745,676
September 24, 2025	171.1	172.6	172.6	172.9	169.7	880,241
September 23, 2025	169.3	170.9	170.9	172.5	169.2	635,870
September 22, 2025	169.1	169.2	169.2	170.5	167.1	752,330
September 19, 2025	171.26	169.1	169.1	171.3	165.8	1.72M
September 18, 2025	169.2	169	169	169.6	163.7	764,645
September 17, 2025	161	164.8	164.8	166.9	161	658,239
September 16, 2025	164.5	164.1	164.1	169.9	163.5	1.19M
September 15, 2025	163	167.4	167.4	168	163	693,778
September 12, 2025	164.7	165.1	165.1	168	164.7	683,243
September 11, 2025	159.8	165.8	165.8	167.34	159.4	643,692
September 10, 2025	161.4	163	163	167.2	160.9	619,861
September 09, 2025	165	164.8	164.8	166.5	161.2	837,767
September 08, 2025	159.7	161.1	161.1	166.9	158.9	1.08M
September 05, 2025	155.8	163.6	163.6	166.5	145.9	3.15M
September 04, 2025	176.7	171.1	171.1	176.7	170.7	731,836
September 03, 2025	170	173.3	173.3	177.6	170	679,864
September 02, 2025	179	173.9	173.9	179.6	173.3	1.84M
September 01, 2025	178.5	179	179	182.6	176.1	501,648
August 29, 2025	180.48	178.4	178.4	184.1	177.1	604,453
August 28, 2025	178.2	179.6	179.6	183	178.2	449,040
August 27, 2025	176.68	178.8	178.8	180.1	172.2	423,722
August 26, 2025	177.9	176.5	176.5	178.6	175.26	574,904
August 22, 2025	174.47	178.3	178.3	179.1	170.7	675,460
August 21, 2025	174	175.1	175.1	177.5	174	399,705
August 20, 2025	179.1	175.7	175.7	179.1	173.3	541,081
August 19, 2025	173.44	174.9	174.9	177.3	172	573,047
August 18, 2025	176	174	174	176	172.1	602,724
August 15, 2025	173.8	173.7	173.7	176.6	172.6	539,317

Ashmore Group PLC (ASHM.L) LSE