Ashmore Group
(ASHM)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
08/08/2025
|
173.00p
|
175.50p
|
170.10p
|
175.50p
|
318,306
|
|
07/08/2025
|
175.00p
|
177.10p
|
172.20p
|
173.10p
|
576,289
|
|
06/08/2025
|
178.00p
|
179.20p
|
173.00p
|
176.30p
|
721,466
|
|
05/08/2025
|
175.00p
|
175.80p
|
173.80p
|
174.30p
|
450,386
|
|
04/08/2025
|
171.40p
|
174.70p
|
169.00p
|
174.00p
|
399,356
|
|
01/08/2025
|
174.30p
|
178.50p
|
170.00p
|
171.20p
|
558,200
|
|
31/07/2025
|
172.00p
|
173.40p
|
165.80p
|
174.80p
|
71,636
|
|
30/07/2025
|
170.00p
|
173.50p
|
170.00p
|
172.10p
|
326,563
|
|
29/07/2025
|
180.10p
|
180.10p
|
171.40p
|
172.00p
|
892,101
|
|
28/07/2025
|
183.00p
|
183.00p
|
174.90p
|
176.00p
|
469,657
|
|
25/07/2025
|
182.00p
|
183.00p
|
178.10p
|
178.80p
|
588,066
|
|
24/07/2025
|
179.80p
|
183.50p
|
177.30p
|
182.70p
|
735,007
|
|
23/07/2025
|
177.80p
|
180.20p
|
176.80p
|
177.50p
|
859,531
|
|
22/07/2025
|
177.00p
|
177.90p
|
173.70p
|
177.30p
|
728,569
|
|
21/07/2025
|
171.90p
|
177.00p
|
170.00p
|
176.90p
|
745,987
|
|
18/07/2025
|
172.00p
|
173.30p
|
171.40p
|
171.80p
|
813,757
|
|
17/07/2025
|
169.80p
|
173.00p
|
168.60p
|
171.60p
|
740,843
|
|
16/07/2025
|
171.70p
|
173.00p
|
168.60p
|
168.60p
|
416,144
|
|
15/07/2025
|
174.00p
|
174.30p
|
169.90p
|
171.70p
|
1,627,373
|
|
14/07/2025
|
171.70p
|
175.20p
|
166.40p
|
170.20p
|
1,373,799
|
|
11/07/2025
|
166.50p
|
169.40p
|
166.50p
|
167.80p
|
486,236
|
|
10/07/2025
|
167.00p
|
169.40p
|
163.00p
|
167.50p
|
2,715,667
|
|
09/07/2025
|
165.80p
|
166.90p
|
162.40p
|
166.50p
|
1,046,766
|
|
08/07/2025
|
161.00p
|
165.40p
|
158.10p
|
162.40p
|
1,354,295
|
|
07/07/2025
|
161.00p
|
161.00p
|
156.60p
|
158.70p
|
726,350
|
|
04/07/2025
|
160.00p
|
161.80p
|
156.10p
|
157.20p
|
538,715
|
|
03/07/2025
|
152.70p
|
162.00p
|
152.70p
|
160.00p
|
1,623,126
|
|
02/07/2025
|
155.00p
|
157.90p
|
153.70p
|
157.00p
|
970,709
|
|
01/07/2025
|
159.90p
|
159.90p
|
154.80p
|
156.20p
|
802,485
|
|
30/06/2025
|
159.00p
|
160.80p
|
155.30p
|
156.50p
|
777,590
|
|
27/06/2025
|
152.20p
|
159.90p
|
151.90p
|
159.00p
|
1,091,648
|
|
26/06/2025
|
150.10p
|
156.10p
|
150.10p
|
155.90p
|
1,575,507
|
|
25/06/2025
|
153.50p
|
154.10p
|
151.20p
|
152.30p
|
544,062
|
|
24/06/2025
|
152.50p
|
154.50p
|
152.10p
|
153.10p
|
1,550,661
|
|
23/06/2025
|
151.80p
|
152.70p
|
150.80p
|
151.60p
|
705,461
|
|
20/06/2025
|
151.40p
|
155.40p
|
151.40p
|
152.00p
|
1,943,732
|
|
19/06/2025
|
153.20p
|
158.70p
|
152.20p
|
152.60p
|
817,561
|
|
18/06/2025
|
155.80p
|
159.70p
|
153.80p
|
155.30p
|
764,914
|
|
17/06/2025
|
157.80p
|
160.10p
|
155.40p
|
155.80p
|
1,768,687
|
|
16/06/2025
|
158.60p
|
160.60p
|
156.40p
|
157.80p
|
1,178,146
|
|
13/06/2025
|
163.00p
|
163.60p
|
156.50p
|
157.60p
|
1,539,359
|
|
12/06/2025
|
165.50p
|
165.50p
|
160.30p
|
162.00p
|
1,673,960
|
|
11/06/2025
|
162.70p
|
164.90p
|
160.00p
|
163.50p
|
1,829,777
|
|
10/06/2025
|
160.00p
|
162.50p
|
159.20p
|
162.40p
|
1,820,060
|
|
09/06/2025
|
159.60p
|
161.70p
|
157.50p
|
160.20p
|
685,011
|
|
06/06/2025
|
153.10p
|
159.00p
|
153.10p
|
159.00p
|
739,568
|
|
05/06/2025
|
156.20p
|
157.50p
|
152.30p
|
156.70p
|
603,800
|
|
04/06/2025
|
154.40p
|
155.60p
|
152.10p
|
152.90p
|
1,534,605
|
|
03/06/2025
|
156.00p
|
157.30p
|
152.80p
|
153.10p
|
791,627
|
|
02/06/2025
|
151.80p
|
157.40p
|
151.80p
|
155.80p
|
748,952
|
|
30/05/2025
|
153.00p
|
156.80p
|
152.80p
|
154.60p
|
2,010,572
|
|
29/05/2025
|
152.00p
|
153.50p
|
149.50p
|
153.00p
|
512,561
|
|
28/05/2025
|
151.00p
|
151.80p
|
149.50p
|
149.80p
|
858,426
|
|
27/05/2025
|
149.50p
|
152.00p
|
148.20p
|
150.50p
|
1,136,226
|
|
26/05/2025
|
147.30p
|
149.80p
|
142.90p
|
146.80p
|
1,819,697
|
|
23/05/2025
|
147.30p
|
149.80p
|
142.90p
|
146.80p
|
1,819,541
|
|
22/05/2025
|
145.10p
|
151.70p
|
145.10p
|
147.20p
|
438,435
|
|
21/05/2025
|
152.00p
|
152.00p
|
148.10p
|
148.20p
|
588,455
|
|
20/05/2025
|
150.00p
|
150.70p
|
144.90p
|
150.70p
|
880,763
|
|
19/05/2025
|
148.20p
|
149.90p
|
143.40p
|
147.50p
|
504,371
|
|
16/05/2025
|
149.80p
|
149.80p
|
145.00p
|
149.10p
|
535,639
|
|
15/05/2025
|
143.30p
|
148.60p
|
143.10p
|
147.30p
|
660,366
|
|
14/05/2025
|
148.60p
|
149.40p
|
143.30p
|
145.40p
|
1,197,731
|
|
13/05/2025
|
145.90p
|
148.90p
|
145.00p
|
146.60p
|
702,214
|
|
12/05/2025
|
149.40p
|
155.30p
|
145.31p
|
145.50p
|
1,046,840
|
|
09/05/2025
|
150.60p
|
152.00p
|
148.80p
|
150.50p
|
435,048
|
|
08/05/2025
|
147.00p
|
152.59p
|
147.00p
|
150.80p
|
764,795
|
|
07/05/2025
|
150.50p
|
152.10p
|
148.60p
|
149.60p
|
873,061
|
|
06/05/2025
|
148.30p
|
151.00p
|
144.80p
|
151.00p
|
792,712
|
|
05/05/2025
|
145.00p
|
150.00p
|
144.00p
|
144.00p
|
766,522
|
|
02/05/2025
|
145.00p
|
150.00p
|
144.00p
|
144.00p
|
766,339
|
|
01/05/2025
|
145.80p
|
147.20p
|
142.90p
|
146.40p
|
375,359
|
|
30/04/2025
|
146.20p
|
146.20p
|
142.70p
|
144.70p
|
1,385,475
|
|
29/04/2025
|
140.80p
|
143.90p
|
140.80p
|
143.00p
|
931,050
|
|
28/04/2025
|
141.50p
|
143.10p
|
139.50p
|
141.30p
|
901,975
|
|
25/04/2025
|
138.40p
|
140.70p
|
136.20p
|
140.30p
|
928,205
|
|
24/04/2025
|
134.80p
|
136.70p
|
134.10p
|
136.70p
|
486,961
|
|
23/04/2025
|
135.00p
|
137.39p
|
133.00p
|
135.00p
|
1,099,485
|
|
22/04/2025
|
129.60p
|
132.90p
|
127.40p
|
132.30p
|
747,775
|
|
21/04/2025
|
127.50p
|
129.72p
|
125.50p
|
128.90p
|
648,095
|
|
18/04/2025
|
127.50p
|
129.72p
|
125.50p
|
128.90p
|
648,095
|
|
17/04/2025
|
127.50p
|
129.72p
|
125.50p
|
128.90p
|
648,095
|
|
16/04/2025
|
128.00p
|
129.40p
|
126.50p
|
127.60p
|
664,067
|
|
15/04/2025
|
124.40p
|
129.00p
|
122.10p
|
128.90p
|
1,674,405
|
|
14/04/2025
|
132.50p
|
136.90p
|
123.04p
|
125.10p
|
3,187,049
|
|
11/04/2025
|
130.70p
|
136.30p
|
130.70p
|
133.70p
|
885,143
|
|
10/04/2025
|
142.00p
|
144.80p
|
132.60p
|
133.50p
|
957,430
|
|
09/04/2025
|
129.90p
|
131.10p
|
127.24p
|
130.60p
|
641,994
|
|
08/04/2025
|
130.90p
|
134.00p
|
128.60p
|
132.70p
|
1,349,585
|
|
07/04/2025
|
130.00p
|
133.10p
|
124.10p
|
128.40p
|
2,341,403
|
|
04/04/2025
|
141.80p
|
143.80p
|
131.60p
|
132.40p
|
2,634,648
|
|
03/04/2025
|
143.20p
|
147.60p
|
141.10p
|
142.30p
|
3,238,422
|
|
02/04/2025
|
148.70p
|
152.10p
|
144.60p
|
145.50p
|
815,596
|
|
01/04/2025
|
149.50p
|
154.15p
|
149.50p
|
149.50p
|
876,235
|
|
31/03/2025
|
154.00p
|
157.20p
|
148.20p
|
149.10p
|
1,039,153
|
|
28/03/2025
|
157.90p
|
159.40p
|
154.30p
|
156.00p
|
478,046
|
|
27/03/2025
|
158.30p
|
161.20p
|
153.80p
|
156.40p
|
512,407
|
|
26/03/2025
|
161.30p
|
161.40p
|
157.40p
|
158.40p
|
366,430
|
|
25/03/2025
|
157.70p
|
160.80p
|
157.40p
|
158.30p
|
319,195
|
|
24/03/2025
|
160.00p
|
164.90p
|
157.10p
|
158.20p
|
365,576
|
|
21/03/2025
|
161.40p
|
163.10p
|
158.40p
|
160.40p
|
1,141,042
|
|
20/03/2025
|
162.70p
|
165.30p
|
158.70p
|
161.80p
|
805,067
|
|
19/03/2025
|
162.10p
|
162.10p
|
157.60p
|
160.70p
|
446,406
|
|
18/03/2025
|
160.60p
|
163.80p
|
157.50p
|
158.60p
|
427,242
|
|
17/03/2025
|
161.80p
|
165.20p
|
160.60p
|
160.60p
|
462,912
|
|
14/03/2025
|
153.90p
|
163.70p
|
150.10p
|
162.40p
|
1,760,488
|
|
13/03/2025
|
155.00p
|
155.00p
|
149.30p
|
149.30p
|
589,255
|
|
12/03/2025
|
150.00p
|
155.50p
|
150.00p
|
151.70p
|
2,816,902
|
|
11/03/2025
|
153.90p
|
154.80p
|
151.50p
|
152.30p
|
1,640,383
|
|
10/03/2025
|
154.80p
|
154.80p
|
150.70p
|
152.90p
|
834,159
|
|
07/03/2025
|
152.50p
|
152.50p
|
147.50p
|
151.50p
|
1,596,230
|
|
06/03/2025
|
145.80p
|
150.00p
|
145.80p
|
149.70p
|
1,505,047
|
|
05/03/2025
|
143.50p
|
147.90p
|
143.50p
|
145.30p
|
1,784,209
|
|
04/03/2025
|
149.90p
|
153.60p
|
143.00p
|
143.00p
|
1,492,272
|
|
03/03/2025
|
148.60p
|
150.70p
|
147.40p
|
148.90p
|
1,224,657
|
|
28/02/2025
|
145.90p
|
149.50p
|
145.20p
|
148.50p
|
1,990,691
|
|
27/02/2025
|
150.80p
|
151.60p
|
146.90p
|
147.40p
|
779,652
|
|
26/02/2025
|
151.80p
|
155.50p
|
150.90p
|
155.00p
|
1,291,085
|
|
25/02/2025
|
150.70p
|
152.30p
|
149.40p
|
150.60p
|
1,089,291
|
|
24/02/2025
|
153.20p
|
154.90p
|
149.10p
|
150.70p
|
934,810
|
|
21/02/2025
|
153.00p
|
155.10p
|
152.40p
|
153.20p
|
572,145
|
|
20/02/2025
|
156.50p
|
157.88p
|
153.30p
|
153.30p
|
762,674
|
|
19/02/2025
|
160.50p
|
161.20p
|
156.20p
|
156.60p
|
621,704
|
|
18/02/2025
|
161.50p
|
164.70p
|
159.40p
|
160.50p
|
757,811
|
|
17/02/2025
|
163.30p
|
166.00p
|
161.40p
|
162.30p
|
403,251
|
|
14/02/2025
|
166.60p
|
166.60p
|
163.10p
|
163.90p
|
830,807
|
|
13/02/2025
|
164.60p
|
165.20p
|
161.00p
|
163.60p
|
737,878
|
|
12/02/2025
|
163.10p
|
166.20p
|
160.50p
|
161.40p
|
947,693
|
|
11/02/2025
|
166.90p
|
167.00p
|
161.70p
|
162.80p
|
966,547
|