Ashmore Group
(ASHM)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
25/11/2024
|
166.20p
|
174.80p
|
166.20p
|
173.50p
|
1,285,967
|
|
22/11/2024
|
166.00p
|
171.80p
|
166.00p
|
168.00p
|
625,906
|
|
21/11/2024
|
166.70p
|
168.20p
|
165.10p
|
168.00p
|
1,165,683
|
|
20/11/2024
|
164.00p
|
169.10p
|
164.00p
|
166.00p
|
2,315,838
|
|
19/11/2024
|
173.60p
|
173.60p
|
164.50p
|
167.40p
|
1,174,565
|
|
18/11/2024
|
170.30p
|
174.10p
|
168.10p
|
169.70p
|
599,762
|
|
15/11/2024
|
170.00p
|
173.20p
|
170.00p
|
171.50p
|
594,049
|
|
14/11/2024
|
171.40p
|
174.40p
|
170.14p
|
171.50p
|
1,619,306
|
|
13/11/2024
|
173.40p
|
176.70p
|
171.40p
|
171.40p
|
670,955
|
|
12/11/2024
|
180.60p
|
185.10p
|
174.50p
|
174.50p
|
771,707
|
|
11/11/2024
|
179.30p
|
183.50p
|
178.50p
|
180.60p
|
4,661,444
|
|
08/11/2024
|
178.50p
|
181.00p
|
177.00p
|
178.50p
|
1,308,979
|
|
07/11/2024
|
197.30p
|
201.80p
|
178.70p
|
178.80p
|
2,309,464
|
|
06/11/2024
|
219.00p
|
219.20p
|
199.50p
|
199.50p
|
2,466,280
|
|
05/11/2024
|
214.60p
|
216.14p
|
212.00p
|
215.80p
|
966,548
|
|
04/11/2024
|
214.00p
|
217.60p
|
212.80p
|
215.40p
|
1,065,282
|
|
01/11/2024
|
211.60p
|
215.40p
|
210.40p
|
214.00p
|
749,498
|
|
31/10/2024
|
218.80p
|
218.80p
|
210.60p
|
210.80p
|
1,022,714
|
|
30/10/2024
|
209.80p
|
216.60p
|
208.60p
|
216.60p
|
4,141,952
|
|
29/10/2024
|
214.60p
|
214.80p
|
208.80p
|
210.80p
|
673,150
|
|
28/10/2024
|
214.80p
|
215.80p
|
212.60p
|
214.00p
|
863,127
|
|
25/10/2024
|
213.60p
|
214.40p
|
210.80p
|
213.80p
|
776,864
|
|
24/10/2024
|
214.20p
|
216.45p
|
212.80p
|
214.00p
|
431,397
|
|
23/10/2024
|
211.00p
|
217.20p
|
211.00p
|
214.00p
|
597,891
|
|
22/10/2024
|
214.80p
|
216.80p
|
210.00p
|
216.00p
|
584,465
|
|
21/10/2024
|
215.20p
|
218.04p
|
213.06p
|
213.80p
|
1,356,634
|
|
18/10/2024
|
216.00p
|
217.60p
|
213.54p
|
215.20p
|
756,469
|
|
17/10/2024
|
215.20p
|
219.80p
|
215.20p
|
216.00p
|
1,433,643
|
|
16/10/2024
|
213.60p
|
218.80p
|
210.80p
|
218.40p
|
1,607,810
|
|
15/10/2024
|
206.20p
|
213.40p
|
205.00p
|
211.40p
|
1,147,767
|
|
14/10/2024
|
220.00p
|
220.00p
|
201.60p
|
207.40p
|
1,590,533
|
|
11/10/2024
|
194.10p
|
200.00p
|
194.10p
|
194.60p
|
1,254,759
|
|
10/10/2024
|
203.00p
|
203.00p
|
197.30p
|
197.50p
|
689,049
|
|
09/10/2024
|
199.70p
|
200.40p
|
195.60p
|
200.00p
|
544,920
|
|
08/10/2024
|
197.30p
|
201.00p
|
196.00p
|
196.80p
|
820,838
|
|
07/10/2024
|
206.80p
|
206.80p
|
199.80p
|
201.60p
|
885,133
|
|
04/10/2024
|
200.40p
|
203.40p
|
199.50p
|
200.80p
|
672,900
|
|
03/10/2024
|
205.20p
|
206.20p
|
200.40p
|
200.40p
|
589,245
|
|
02/10/2024
|
202.60p
|
208.00p
|
175.00p
|
203.60p
|
920,262
|
|
01/10/2024
|
201.40p
|
208.20p
|
201.40p
|
203.20p
|
726,698
|
|
30/09/2024
|
209.00p
|
209.00p
|
204.60p
|
205.00p
|
922,827
|
|
27/09/2024
|
202.00p
|
207.80p
|
202.00p
|
207.80p
|
858,443
|
|
26/09/2024
|
203.60p
|
208.40p
|
202.40p
|
206.20p
|
947,236
|
|
25/09/2024
|
195.60p
|
205.40p
|
195.60p
|
202.20p
|
3,997,134
|
|
24/09/2024
|
197.30p
|
202.00p
|
192.50p
|
199.10p
|
863,001
|
|
23/09/2024
|
195.10p
|
201.80p
|
192.90p
|
196.20p
|
1,531,623
|
|
20/09/2024
|
197.60p
|
200.20p
|
196.90p
|
199.30p
|
2,802,909
|
|
19/09/2024
|
194.40p
|
199.00p
|
191.70p
|
198.70p
|
870,831
|
|
18/09/2024
|
191.00p
|
191.90p
|
190.00p
|
191.60p
|
840,535
|
|
17/09/2024
|
191.40p
|
193.50p
|
190.40p
|
191.00p
|
851,120
|
|
16/09/2024
|
181.50p
|
193.89p
|
181.50p
|
190.20p
|
1,158,442
|
|
13/09/2024
|
180.00p
|
185.90p
|
177.00p
|
179.30p
|
1,022,306
|
|
12/09/2024
|
174.30p
|
180.10p
|
173.00p
|
174.50p
|
645,130
|
|
11/09/2024
|
177.20p
|
181.44p
|
173.40p
|
176.50p
|
638,973
|
|
10/09/2024
|
173.20p
|
177.90p
|
173.20p
|
176.50p
|
709,345
|
|
09/09/2024
|
175.00p
|
177.10p
|
171.90p
|
175.40p
|
1,876,852
|
|
06/09/2024
|
176.70p
|
177.70p
|
173.70p
|
174.80p
|
2,559,841
|
|
05/09/2024
|
169.60p
|
186.20p
|
169.60p
|
174.50p
|
1,368,635
|
|
04/09/2024
|
170.50p
|
174.50p
|
169.10p
|
172.90p
|
537,009
|
|
03/09/2024
|
170.40p
|
177.50p
|
170.40p
|
172.90p
|
344,371
|
|
02/09/2024
|
170.60p
|
176.00p
|
170.50p
|
173.60p
|
514,109
|
|
30/08/2024
|
173.00p
|
176.40p
|
168.90p
|
174.80p
|
560,302
|
|
29/08/2024
|
179.10p
|
179.10p
|
172.80p
|
173.60p
|
310,246
|
|
28/08/2024
|
170.80p
|
177.00p
|
170.80p
|
175.20p
|
471,044
|
|
27/08/2024
|
175.60p
|
178.40p
|
173.80p
|
173.80p
|
369,234
|
|
26/08/2024
|
171.60p
|
178.40p
|
171.60p
|
174.40p
|
553,263
|
|
23/08/2024
|
171.60p
|
178.40p
|
171.60p
|
174.40p
|
553,263
|
|
22/08/2024
|
171.60p
|
178.40p
|
171.60p
|
174.40p
|
553,263
|
|
21/08/2024
|
167.50p
|
177.30p
|
164.40p
|
177.30p
|
845,223
|
|
20/08/2024
|
171.00p
|
172.80p
|
169.20p
|
171.70p
|
498,982
|
|
19/08/2024
|
165.70p
|
171.50p
|
165.60p
|
171.00p
|
591,161
|
|
16/08/2024
|
170.10p
|
173.30p
|
168.30p
|
168.30p
|
549,562
|
|
15/08/2024
|
167.70p
|
175.10p
|
167.70p
|
172.20p
|
559,205
|
|
14/08/2024
|
170.90p
|
170.90p
|
166.80p
|
168.20p
|
2,165,472
|
|
13/08/2024
|
164.20p
|
170.90p
|
164.20p
|
167.40p
|
1,359,586
|
|
12/08/2024
|
168.10p
|
171.00p
|
164.10p
|
166.90p
|
624,628
|
|
09/08/2024
|
165.90p
|
167.10p
|
163.40p
|
164.50p
|
461,041
|
|
08/08/2024
|
165.10p
|
165.90p
|
161.19p
|
164.10p
|
626,102
|
|
07/08/2024
|
166.80p
|
167.80p
|
162.10p
|
165.10p
|
843,798
|
|
06/08/2024
|
166.50p
|
170.60p
|
161.40p
|
164.80p
|
602,848
|
|
05/08/2024
|
162.00p
|
164.60p
|
158.20p
|
164.10p
|
877,783
|
|
02/08/2024
|
167.90p
|
168.90p
|
164.10p
|
165.30p
|
775,109
|
|
01/08/2024
|
172.10p
|
173.60p
|
168.60p
|
168.80p
|
777,658
|
|
31/07/2024
|
175.70p
|
176.40p
|
172.20p
|
172.20p
|
1,033,050
|
|
30/07/2024
|
167.90p
|
173.60p
|
167.90p
|
172.10p
|
1,660,668
|
|
29/07/2024
|
173.80p
|
174.90p
|
168.60p
|
170.00p
|
847,040
|
|
26/07/2024
|
172.70p
|
174.30p
|
169.60p
|
170.00p
|
1,251,006
|
|
25/07/2024
|
168.00p
|
170.00p
|
165.90p
|
170.00p
|
671,451
|
|
24/07/2024
|
166.60p
|
169.80p
|
166.60p
|
168.50p
|
783,346
|
|
23/07/2024
|
166.80p
|
170.80p
|
165.80p
|
169.80p
|
953,787
|
|
22/07/2024
|
175.00p
|
175.00p
|
166.70p
|
166.70p
|
1,199,306
|
|
19/07/2024
|
176.30p
|
177.60p
|
170.10p
|
170.10p
|
414,856
|
|
18/07/2024
|
179.00p
|
179.00p
|
173.40p
|
177.80p
|
789,156
|