UK Markets closed

Ashtead Group plc (AHT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
5,024.00-44.00 (-0.87%)
At close: 4:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
11 Jun 20215,076.885,076.884,966.135,024.005,024.00936,121
10 Jun 2021------
09 Jun 2021------
08 Jun 2021------
07 Jun 2021------
04 Jun 2021------
03 Jun 20215,256.005,264.005,168.005,204.005,204.00765,084
02 Jun 20215,254.005,282.005,232.005,246.005,246.00530,683
01 Jun 20215,254.005,310.005,214.005,246.005,246.001,428,295
28 May 20215,212.005,228.005,148.005,148.005,148.001,471,878
27 May 20215,010.005,314.004,997.005,250.005,250.005,824,804
26 May 20215,066.005,094.004,984.005,028.005,028.001,370,788
25 May 20215,098.005,130.005,042.005,058.005,058.001,092,137
24 May 20215,096.005,130.005,084.005,098.005,098.00596,630
21 May 20215,082.005,128.005,064.005,078.005,078.00936,154
20 May 20215,040.005,103.765,025.735,076.005,076.00945,720
19 May 20215,000.005,038.004,951.005,000.005,000.00711,051
18 May 20215,020.005,082.005,014.005,050.005,050.00914,688
17 May 20214,990.005,034.004,966.004,976.004,976.00991,082
14 May 20214,960.005,010.004,936.004,988.004,988.00881,194
13 May 20214,767.004,917.004,746.004,903.004,903.001,514,400
12 May 20214,721.004,834.844,699.004,801.004,801.00802,061
11 May 20214,731.004,786.004,688.004,731.004,731.003,254,792
10 May 20214,811.004,826.004,777.004,813.004,813.00749,378
07 May 20214,772.004,817.004,765.004,810.004,810.00673,654
06 May 20214,780.004,780.004,714.004,752.004,752.00637,753
05 May 20214,630.004,763.004,630.004,748.004,748.001,085,045
04 May 20214,711.004,725.004,618.004,630.004,630.001,034,796
30 Apr 20214,711.005,659.094,643.004,651.004,651.00886,396
29 Apr 20214,672.004,719.004,653.004,703.004,703.001,157,727
28 Apr 20214,707.004,708.484,624.004,659.004,659.003,010,097
27 Apr 20214,793.004,796.004,657.004,691.004,691.001,614,308
26 Apr 20214,785.004,825.004,765.004,792.004,792.001,033,060
23 Apr 20214,709.004,783.004,682.004,782.004,782.00691,092
22 Apr 20214,680.004,727.004,663.004,712.004,712.001,002,126
21 Apr 20214,590.004,668.004,559.004,650.004,650.001,063,112
20 Apr 20214,594.004,685.004,573.004,578.004,578.001,198,100
19 Apr 20214,670.004,688.854,580.004,600.004,600.001,214,973
16 Apr 20214,639.004,680.004,623.004,675.004,675.001,678,093
15 Apr 20214,573.004,638.004,559.004,638.004,638.00676,155
14 Apr 20214,566.004,588.004,545.004,568.004,568.00343,419
13 Apr 20214,539.004,579.754,528.004,560.004,560.00534,714
12 Apr 20214,544.004,558.004,519.004,542.004,542.00979,050
09 Apr 20214,506.004,573.694,487.004,573.004,573.001,565,065
08 Apr 20214,463.004,517.004,437.004,517.004,517.001,277,090
07 Apr 20214,486.004,498.004,447.004,455.004,455.00591,017
06 Apr 20214,517.004,530.004,416.004,479.004,479.00588,938
01 Apr 20214,329.004,482.004,327.004,473.004,473.001,060,354
31 Mar 20214,310.004,336.004,284.004,327.004,327.00960,313
30 Mar 20214,285.004,334.004,283.004,319.004,319.00888,469
29 Mar 20214,325.004,338.284,274.004,278.004,278.00983,749
26 Mar 20214,305.004,322.004,260.004,319.004,319.00761,112
25 Mar 20214,290.004,319.004,213.004,287.004,287.001,027,615
24 Mar 20214,242.004,335.004,208.004,328.004,328.00856,480
23 Mar 20214,273.004,305.004,256.224,265.004,265.00799,362
22 Mar 20214,261.004,317.004,235.004,305.004,305.00917,706
19 Mar 20214,231.004,941.814,197.044,286.004,286.003,958,716
18 Mar 20214,300.004,307.004,261.004,283.004,283.00844,189
17 Mar 20214,284.004,300.004,251.004,275.004,275.001,941,819
16 Mar 20214,270.004,307.674,244.004,300.004,300.00785,412
15 Mar 20214,200.004,261.004,190.004,237.004,237.001,413,682
12 Mar 20214,179.004,251.004,175.004,232.004,232.00694,904
11 Mar 20214,194.004,219.004,158.004,201.004,201.00824,555
10 Mar 20214,171.004,191.004,119.004,172.004,172.001,063,316
09 Mar 20214,027.004,200.004,018.004,188.004,188.001,655,524
08 Mar 20213,922.004,057.003,907.004,036.004,036.00719,443
05 Mar 20213,951.004,024.003,875.003,884.003,884.00898,169
04 Mar 20214,062.004,106.003,982.003,994.003,994.00944,022
03 Mar 20214,025.004,096.003,983.004,084.004,084.001,155,752
02 Mar 20213,950.004,047.003,847.003,969.003,969.001,870,013
01 Mar 20213,904.004,038.003,873.004,018.004,018.001,034,633
26 Feb 20213,831.003,956.003,830.003,880.003,880.001,323,032
25 Feb 20214,037.004,084.003,925.003,925.003,925.00828,645
24 Feb 20213,946.004,089.003,923.004,057.004,057.00845,680
23 Feb 20213,956.003,983.003,862.003,967.003,967.00622,124
22 Feb 20213,971.003,978.003,894.003,951.003,951.00495,240
19 Feb 20213,924.004,012.003,918.003,995.003,995.001,104,993
18 Feb 20213,910.004,013.003,898.003,914.003,914.001,044,113
17 Feb 20213,940.003,946.763,864.003,872.003,872.00909,399
16 Feb 20213,967.004,000.623,931.003,931.003,931.00410,086
15 Feb 20213,927.003,991.003,916.003,966.003,966.00655,396
12 Feb 20213,878.003,926.003,877.003,918.003,918.00478,339
11 Feb 20213,828.003,926.003,827.003,903.003,903.00436,568
10 Feb 20213,896.003,898.003,792.003,836.003,836.00851,558
09 Feb 20213,905.003,930.003,854.003,889.003,889.00516,045
08 Feb 20213,870.003,936.003,849.003,915.003,915.00565,273
05 Feb 20213,926.003,933.003,818.003,848.003,848.00813,207
04 Feb 20213,848.003,968.003,838.003,934.003,934.001,008,852
03 Feb 20213,895.003,905.003,820.003,824.003,824.00567,629
02 Feb 20213,800.003,882.003,789.003,858.003,858.00698,923
01 Feb 20213,698.003,784.003,676.003,766.003,766.00685,344
29 Jan 20213,668.003,746.003,633.003,693.003,693.001,009,861
28 Jan 20213,658.003,723.003,498.003,711.003,711.001,413,374
27 Jan 20213,712.003,717.003,571.003,650.003,650.001,599,192
26 Jan 20213,762.003,786.003,723.003,730.003,730.00568,793
25 Jan 20213,853.003,861.003,731.003,748.003,748.008,591,821
22 Jan 20213,843.003,898.003,773.003,832.003,832.001,617,314
21 Jan 20213,733.003,784.003,725.003,760.003,760.001,404,964
20 Jan 20213,671.003,741.003,657.003,710.003,710.00776,101
19 Jan 20213,659.003,671.003,609.003,670.003,670.001,278,515
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...