Ashmore Group
(ASHM)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
10/02/2025
|
171.50p
|
171.50p
|
165.90p
|
166.90p
|
694,130
|
|
07/02/2025
|
173.00p
|
175.70p
|
164.20p
|
168.20p
|
1,175,388
|
|
06/02/2025
|
169.00p
|
175.50p
|
169.00p
|
171.50p
|
689,234
|
|
05/02/2025
|
169.10p
|
173.40p
|
169.10p
|
171.50p
|
759,582
|
|
04/02/2025
|
166.00p
|
172.00p
|
166.00p
|
170.70p
|
555,292
|
|
03/02/2025
|
170.00p
|
170.30p
|
165.10p
|
169.20p
|
526,593
|
|
31/01/2025
|
163.80p
|
170.55p
|
163.80p
|
170.00p
|
1,613,348
|
|
30/01/2025
|
167.60p
|
168.30p
|
164.10p
|
167.50p
|
573,560
|
|
29/01/2025
|
171.00p
|
171.60p
|
163.50p
|
164.80p
|
587,663
|
|
28/01/2025
|
159.00p
|
169.60p
|
159.00p
|
169.60p
|
1,507,212
|
|
27/01/2025
|
161.60p
|
164.80p
|
158.90p
|
162.60p
|
1,556,925
|
|
24/01/2025
|
157.20p
|
163.40p
|
157.20p
|
162.20p
|
674,341
|
|
23/01/2025
|
161.00p
|
162.20p
|
157.40p
|
160.90p
|
1,223,918
|
|
22/01/2025
|
156.80p
|
161.30p
|
155.60p
|
160.40p
|
794,291
|
|
21/01/2025
|
157.70p
|
161.10p
|
155.50p
|
161.10p
|
658,338
|
|
20/01/2025
|
152.20p
|
159.20p
|
152.20p
|
157.50p
|
4,588,944
|
|
17/01/2025
|
155.20p
|
155.80p
|
151.40p
|
153.80p
|
1,018,239
|
|
16/01/2025
|
155.10p
|
157.20p
|
150.40p
|
156.50p
|
984,879
|
|
15/01/2025
|
149.00p
|
157.60p
|
149.00p
|
156.50p
|
744,914
|
|
14/01/2025
|
148.30p
|
149.80p
|
146.90p
|
146.90p
|
1,481,513
|
|
13/01/2025
|
147.60p
|
149.40p
|
146.00p
|
147.90p
|
1,063,449
|
|
10/01/2025
|
146.60p
|
149.44p
|
145.50p
|
147.60p
|
785,091
|
|
09/01/2025
|
142.60p
|
149.90p
|
140.70p
|
147.40p
|
3,310,147
|
|
08/01/2025
|
152.10p
|
154.90p
|
142.90p
|
143.90p
|
3,248,232
|
|
07/01/2025
|
160.20p
|
161.00p
|
155.80p
|
155.80p
|
527,403
|
|
06/01/2025
|
165.10p
|
171.20p
|
161.00p
|
161.70p
|
559,900
|
|
03/01/2025
|
165.50p
|
167.30p
|
163.50p
|
163.70p
|
382,438
|
|
02/01/2025
|
161.70p
|
166.10p
|
160.45p
|
163.80p
|
1,010,532
|
|
01/01/2025
|
156.00p
|
160.20p
|
156.00p
|
159.90p
|
126,950
|
|
31/12/2024
|
156.00p
|
160.20p
|
156.00p
|
159.90p
|
126,950
|
|
30/12/2024
|
159.10p
|
163.10p
|
156.00p
|
157.30p
|
472,192
|
|
27/12/2024
|
159.90p
|
160.50p
|
156.80p
|
159.10p
|
376,193
|
|
26/12/2024
|
156.20p
|
158.80p
|
155.00p
|
158.40p
|
215,396
|
|
25/12/2024
|
156.20p
|
158.80p
|
155.00p
|
158.40p
|
215,396
|
|
24/12/2024
|
156.20p
|
158.80p
|
155.00p
|
158.40p
|
215,396
|
|
23/12/2024
|
159.30p
|
159.30p
|
154.90p
|
156.10p
|
449,933
|
|
20/12/2024
|
157.10p
|
159.50p
|
155.20p
|
156.80p
|
1,752,440
|
|
19/12/2024
|
158.30p
|
160.00p
|
157.30p
|
158.40p
|
2,960,823
|
|
18/12/2024
|
160.30p
|
162.30p
|
159.50p
|
161.00p
|
508,649
|
|
17/12/2024
|
161.40p
|
162.40p
|
159.00p
|
161.40p
|
1,806,373
|
|
16/12/2024
|
160.90p
|
162.00p
|
158.50p
|
161.40p
|
1,548,791
|
|
13/12/2024
|
164.20p
|
167.10p
|
161.10p
|
161.10p
|
2,519,525
|
|
12/12/2024
|
168.20p
|
168.50p
|
164.00p
|
164.30p
|
1,542,547
|
|
11/12/2024
|
166.90p
|
168.30p
|
165.00p
|
165.00p
|
961,755
|
|
10/12/2024
|
172.00p
|
173.50p
|
164.90p
|
166.80p
|
1,343,496
|
|
09/12/2024
|
173.10p
|
176.50p
|
170.10p
|
171.80p
|
940,223
|
|
06/12/2024
|
174.30p
|
178.40p
|
171.50p
|
172.00p
|
460,428
|
|
05/12/2024
|
176.80p
|
177.70p
|
172.00p
|
173.60p
|
345,876
|
|
04/12/2024
|
177.70p
|
177.70p
|
172.40p
|
174.50p
|
714,683
|
|
03/12/2024
|
175.00p
|
175.30p
|
172.70p
|
173.10p
|
244,568
|
|
02/12/2024
|
178.10p
|
178.10p
|
170.60p
|
173.60p
|
312,709
|
|
29/11/2024
|
175.20p
|
177.30p
|
172.50p
|
175.00p
|
319,080
|
|
28/11/2024
|
179.00p
|
179.00p
|
174.80p
|
175.90p
|
232,079
|
|
27/11/2024
|
173.00p
|
176.00p
|
172.10p
|
174.80p
|
327,869
|
|
26/11/2024
|
174.40p
|
174.40p
|
170.30p
|
173.10p
|
560,558
|