LSE · ASHM · stock
Ashmore Group Plc (ASHM) stock price history
Every LSE trading session of Ashmore Group Plc from Oct 12, 2006 to Sep 28, 2026: 5,043 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ASHM adjusted close, 2006 to 2026
- £5.67
- All time high, 2020
- £2.76
- 52 week high, £1.51 low
- 5,043
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
ASHM key facts
- Ashmore Group Plc (ASHM) closed at £2.17 on Sep 28, 2026 on LSE.
- ASHM's all time high close is £5.67, set on Feb 17, 2020; its all time low close is £0.9979 on Feb 23, 2009.
- ASHM's 52 week range is £1.51 to £2.76.
- ASHM returned +25.4% over the year to Sep 28, 2026 and -36.3% over five years.
- Over ten years ASHM returned -37%, -4.6% a year compounded.
- ASHM's deepest drawdown was -78.0% from Feb 17, 2020 to Apr 14, 2025.
- DataCedar holds 5,043 daily sessions of ASHM history from Oct 12, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ASHM price chart, 2006 to 2026
ASHM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.5% |
| 3 months | +11.0% |
| 6 months | +7.5% |
| Year to date | +22.7% |
| 1 year | +25.4% |
| 3 years | +16.2% |
| 5 years | -36.3% |
| 10 years | -37.2% |
| Since Oct 12, 2006 | +14.0% |
| Compound annual growth, 20.0 years | +0.7% |
ASHM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £5.67 on Feb 17, 2020
- All time low close
- £0.9979 on Feb 23, 2009
- 52 week high
- £2.76 on Feb 12, 2026
- 52 week low
- £1.51 on Nov 25, 2025
- Deepest drawdown
- -78.0% from Feb 17, 2020 to Apr 14, 2025, not yet recovered
- Best single session
- +23.5% on Jan 15, 2026
- Worst single session
- -15.4% on Oct 8, 2008
- Volatility, 1 year annualised
- 37.5%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2009, +105%
- Worst calendar year
- 2008, -51%
ASHM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Oct 12, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.76 | £2.76 | £1.73 | £2.17 | +22.7% | 284M | 187 |
| 2025 | £1.62 | £1.98 | £1.22 | £1.76 | +10.5% | 285.8M | 253 |
| 2024 | £2.18 | £2.34 | £1.55 | £1.60 | -28.2% | 229M | 254 |
| 2023 | £2.41 | £2.86 | £1.56 | £2.22 | -6.9% | 277.1M | 251 |
| 2022 | £2.94 | £3.01 | £1.77 | £2.39 | -17.7% | 345.1M | 250 |
| 2021 | £4.34 | £4.91 | £2.73 | £2.90 | -32.5% | 330.8M | 253 |
| 2020 | £5.20 | £5.79 | £2.81 | £4.29 | -16.7% | 414.5M | 254 |
| 2019 | £3.56 | £5.43 | £3.54 | £5.16 | +41.7% | 379.9M | 253 |
| 2018 | £4.00 | £4.45 | £3.33 | £3.64 | -9.7% | 426M | 253 |
| 2017 | £2.85 | £4.05 | £2.73 | £4.03 | +43.4% | 288.6M | 252 |
| 2016 | £2.50 | £3.76 | £1.92 | £2.81 | +10.3% | 329.9M | 253 |
| 2015 | £2.78 | £3.33 | £2.16 | £2.55 | -8.4% | 314.4M | 253 |
| 2014 | £4.00 | £4.14 | £2.60 | £2.78 | -30.2% | 301.1M | 253 |
| 2013 | £3.61 | £4.33 | £3.17 | £3.98 | +11.7% | 260.7M | 253 |
| 2012 | £3.40 | £4.03 | £2.98 | £3.57 | +7.6% | 293.9M | 251 |
| 2011 | £3.34 | £4.26 | £2.97 | £3.31 | -0.3% | 344.5M | 252 |
| 2010 | £2.72 | £3.97 | £2.13 | £3.32 | +23.2% | 173.2M | 253 |
| 2009 | £1.31 | £3.08 | £0.9186 | £2.70 | +105.4% | 193.5M | 253 |
| 2008 | £2.70 | £3.17 | £1.02 | £1.31 | -50.7% | 314.1M | 254 |
| 2007 | £2.57 | £3.32 | £1.98 | £2.66 | +4.0% | 368.1M | 253 |
| 2006 | £1.83 | £2.70 | £1.68 | £2.56 | n/a | 173.1M | 55 |
ASHM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £2.17 | -3.5% |
| August 2026 | £2.24 | +8.7% |
| July 2026 | £2.06 | +2.6% |
| June 2026 | £2.01 | -3.3% |
| May 2026 | £2.08 | +0.2% |
| April 2026 | £2.08 | -1.8% |
| March 2026 | £2.11 | -11.2% |
| February 2026 | £2.38 | +0.6% |
| January 2026 | £2.37 | +34.1% |
| December 2025 | £1.76 | +8.3% |
| November 2025 | £1.63 | -13.2% |
| October 2025 | £1.88 | +5.4% |
About the ASHM data
Daily bars. 5,043 sessions from Oct 12, 2006 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 12, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ASHM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
ASHM share price history
