UK Markets open in 2 hrs 50 mins

Ashtead Group plc (AHT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
5,988.00+172.00 (+2.96%)
At close: 4:52PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021------
22 Sept 2021------
21 Sept 20215,754.005,876.005,752.005,816.005,816.00814,721
20 Sept 20215,918.005,944.525,684.005,710.005,710.001,202,623
17 Sept 20216,278.006,284.005,952.005,988.005,988.002,478,232
16 Sept 20216,000.006,224.005,966.006,162.006,162.001,435,854
15 Sept 20215,860.005,893.495,824.005,854.005,854.00993,665
14 Sept 20215,840.005,952.005,840.005,860.005,860.00678,380
13 Sept 20215,848.005,874.005,814.005,834.005,834.00688,814
10 Sept 20215,802.005,872.005,776.005,834.005,834.00432,393
09 Sept 20215,686.005,776.005,654.005,746.005,746.00478,639
08 Sept 20215,780.005,784.005,702.005,744.005,744.00515,777
07 Sept 20215,766.005,814.005,752.005,802.005,802.00288,345
06 Sept 20215,766.005,827.355,754.005,788.005,788.00671,816
03 Sept 20215,830.005,838.005,714.005,734.005,734.00769,086
02 Sept 20215,728.005,846.005,716.005,830.005,830.00906,099
01 Sept 20215,726.005,778.005,710.995,750.005,750.00667,999
31 Aug 20215,638.005,734.005,616.025,690.005,690.001,441,752
27 Aug 20215,546.005,620.005,546.005,614.005,614.00626,223
26 Aug 20215,536.005,606.005,512.005,580.005,580.00802,890
25 Aug 20215,526.005,588.005,519.135,576.005,576.00399,653
24 Aug 20215,586.005,616.005,469.365,542.005,542.001,004,973
23 Aug 20215,522.005,588.005,480.005,574.005,574.00471,362
20 Aug 20215,528.005,566.005,460.005,490.005,490.001,197,618
19 Aug 20215,554.005,572.005,448.005,540.005,540.001,019,838
19 Aug 202135 Dividend
18 Aug 20215,626.005,696.005,598.005,646.005,611.00469,755
17 Aug 20215,568.005,676.005,564.005,606.005,571.25528,323
16 Aug 20215,600.005,626.005,560.005,598.005,563.30536,841
13 Aug 20215,676.005,738.005,612.005,636.005,601.06510,962
12 Aug 20215,598.005,748.005,568.005,672.005,636.84920,626
11 Aug 20215,512.005,608.005,512.005,600.005,565.29597,459
10 Aug 20215,526.005,559.005,472.005,518.005,483.791,684,487
09 Aug 20215,434.005,526.005,416.945,510.005,475.84890,588
06 Aug 20215,344.005,460.395,326.005,440.005,406.28698,376
05 Aug 20215,318.005,354.005,296.005,354.005,320.81750,218
04 Aug 20215,342.005,388.005,304.005,316.005,283.05978,896
03 Aug 20215,364.005,364.005,285.065,312.005,279.07953,253
02 Aug 20215,416.005,454.005,364.475,368.005,334.72662,619
30 Jul 20215,410.005,428.005,368.005,386.005,352.611,163,644
29 Jul 20215,542.005,556.005,419.795,458.005,424.171,088,147
28 Jul 20215,610.005,632.005,552.005,560.005,525.53627,196
27 Jul 20215,644.005,702.505,598.565,630.005,595.10695,033
26 Jul 20215,640.005,690.005,620.005,654.005,618.95672,230
23 Jul 20215,708.005,726.005,638.005,650.005,614.98741,820
22 Jul 20215,672.005,762.005,664.005,682.005,646.78577,285
21 Jul 20215,588.005,676.005,588.005,642.005,607.02610,081
20 Jul 20215,516.005,620.005,498.005,586.005,551.372,000,519
19 Jul 20215,530.005,545.175,460.005,500.005,465.91841,782
16 Jul 20215,632.005,640.005,544.535,584.005,549.38962,502
15 Jul 20215,584.005,658.005,580.005,604.005,569.26585,605
14 Jul 20215,676.005,702.005,614.005,624.005,589.14672,301
13 Jul 202156.1057.0855.8257.0856.73568,713
12 Jul 20215,522.005,610.005,520.005,600.005,565.29520,658
09 Jul 20215,488.005,559.025,486.005,532.005,497.71777,379
08 Jul 20215,510.005,524.005,426.005,468.005,434.10997,791
07 Jul 20215,438.005,574.005,438.005,544.005,509.63813,672
06 Jul 20215,444.005,488.005,404.005,416.005,382.431,205,140
05 Jul 20215,434.005,484.005,432.005,460.005,426.15312,770
02 Jul 20215,438.005,464.005,420.005,448.005,414.23676,193
01 Jul 20215,388.005,474.005,372.005,448.005,414.23752,422
30 Jun 20215,394.005,430.005,352.005,364.005,330.751,134,029
29 Jun 20215,360.005,424.005,324.005,404.005,370.501,214,466
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20214,941.005,134.004,929.005,122.005,090.25674,539
18 Jun 20215,118.005,182.005,004.005,004.004,972.982,053,065
17 Jun 20215,060.005,128.005,026.605,112.005,080.31868,943
16 Jun 20215,110.005,188.005,052.005,078.005,046.52671,478
15 Jun 20215,150.005,274.005,026.005,116.005,084.291,601,785
14 Jun 20215,050.005,096.005,012.005,086.005,054.471,425,355
11 Jun 20215,042.005,050.004,966.135,024.004,992.861,559,339
10 Jun 20215,130.005,144.005,048.005,068.005,036.581,042,469
09 Jun 20215,174.005,182.005,112.005,136.005,104.161,434,683
08 Jun 20215,200.005,252.005,182.005,202.005,169.75740,331
07 Jun 20215,202.005,262.005,202.005,228.005,195.59528,311
04 Jun 20215,182.005,232.005,182.005,200.005,167.76611,301
03 Jun 20215,256.005,264.005,168.005,204.005,171.74765,084
02 Jun 20215,254.005,282.005,232.005,246.005,213.48530,683
01 Jun 20215,254.005,310.005,214.005,246.005,213.481,428,295
28 May 20215,212.005,228.005,148.005,148.005,116.091,471,878
27 May 20215,010.005,314.004,997.005,250.005,217.465,824,804
26 May 20215,066.005,094.004,984.005,028.004,996.831,370,788
25 May 20215,098.005,130.005,042.005,058.005,026.651,092,137
24 May 20215,096.005,130.005,084.005,098.005,066.40596,630
21 May 20215,082.005,128.005,064.005,078.005,046.52936,154
20 May 20215,040.005,103.765,025.735,076.005,044.53945,720
19 May 20215,000.005,038.004,951.005,000.004,969.00711,051
18 May 20215,020.005,082.005,014.005,050.005,018.69914,688
17 May 20214,990.005,034.004,966.004,976.004,945.15991,082
14 May 20214,960.005,010.004,936.004,988.004,957.08881,194
13 May 20214,767.004,917.004,746.004,903.004,872.611,514,400
12 May 20214,721.004,834.844,699.004,801.004,771.24802,061
11 May 20214,731.004,786.004,688.004,731.004,701.673,254,792
10 May 20214,811.004,826.004,777.004,813.004,783.16749,378
07 May 20214,772.004,817.004,765.004,810.004,780.18673,654
06 May 20214,780.004,780.004,714.004,752.004,722.54637,753
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...