UK markets close in 6 hours 10 minutes

Ashtead Group plc (AHT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
5,046.00+71.00 (+1.43%)
As of 10:04AM GMT. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20225,074.005,086.004,996.505,046.005,046.0083,066
30 Nov 2022------
29 Nov 20225,096.005,112.004,982.004,991.004,991.00490,829
28 Nov 20225,064.005,142.005,040.005,090.005,090.00646,162
25 Nov 20225,044.005,110.005,036.005,086.005,086.00474,757
24 Nov 20225,078.005,114.005,034.005,050.005,050.00384,436
23 Nov 20225,050.005,090.004,994.005,068.005,068.00409,839
22 Nov 20224,993.005,084.004,972.515,026.005,026.00755,871
21 Nov 20224,961.005,036.004,928.005,000.005,000.00540,749
18 Nov 20224,886.005,020.004,840.005,010.005,010.00895,297
17 Nov 20224,927.004,961.004,833.004,862.004,862.00756,365
16 Nov 20225,034.005,040.004,881.004,906.004,906.00918,444
15 Nov 20225,048.005,112.004,930.005,050.005,050.00634,429
14 Nov 20225,114.005,118.004,946.005,038.005,038.001,304,320
11 Nov 20225,158.005,212.005,014.005,088.005,088.001,887,682
10 Nov 20224,801.005,184.004,764.005,178.005,178.001,071,642
09 Nov 20224,854.004,900.004,800.504,832.004,832.00793,035
08 Nov 20224,790.004,937.004,785.004,900.004,900.001,361,383
07 Nov 20224,773.004,877.004,755.004,824.004,824.001,322,786
04 Nov 20224,660.004,814.004,660.004,780.004,780.00691,750
03 Nov 20224,652.004,688.004,564.004,639.004,639.001,467,326
02 Nov 20224,670.004,784.004,636.004,720.004,720.00899,178
01 Nov 20224,610.004,705.304,600.004,653.004,653.00864,280
31 Oct 20224,468.004,561.004,453.004,550.004,550.002,649,818
28 Oct 20224,468.004,515.004,426.004,495.004,495.00639,012
27 Oct 20224,556.004,560.004,429.004,524.004,524.00666,077
26 Oct 20224,416.004,559.004,412.004,554.004,554.00676,447
25 Oct 20224,351.004,442.004,255.004,442.004,442.00880,468
24 Oct 20224,345.004,370.004,234.004,332.004,332.00514,034
21 Oct 20224,233.004,263.004,125.004,244.004,244.001,092,325
20 Oct 20224,309.004,371.004,241.004,298.004,298.00697,932
19 Oct 20224,398.004,418.004,286.004,326.004,326.00545,865
18 Oct 20224,370.004,434.004,345.004,365.004,365.00513,563
17 Oct 20224,198.004,309.004,102.004,269.004,269.00552,691
14 Oct 20224,268.004,350.004,170.004,187.004,187.00526,195
13 Oct 20224,081.004,194.003,969.004,187.004,187.00520,830
12 Oct 20224,157.004,212.004,103.004,116.004,116.00663,560
11 Oct 20224,274.004,278.004,159.004,159.004,159.001,071,143
10 Oct 20224,229.004,358.004,220.004,314.004,314.00728,158
07 Oct 20224,400.004,416.004,224.004,235.004,235.001,316,750
06 Oct 20224,352.004,423.004,340.004,400.004,400.001,211,938
05 Oct 20224,330.004,357.004,273.004,323.004,323.001,030,544
04 Oct 20224,193.004,349.004,154.004,345.004,345.00759,203
03 Oct 20224,021.004,122.003,962.004,122.004,122.00665,313
30 Sept 20224,028.004,102.003,969.004,086.004,086.00902,012
29 Sept 20224,030.004,039.003,937.003,994.003,994.001,880,136
28 Sept 20223,849.004,051.003,802.004,038.004,038.001,041,842
27 Sept 20223,972.004,005.003,852.003,893.003,893.001,001,389
26 Sept 20223,829.003,995.003,821.813,866.773,866.77744,660
23 Sept 20223,894.003,944.003,739.003,829.003,829.00837,851
22 Sept 20224,118.004,168.003,907.003,907.003,907.001,018,612
21 Sept 20224,105.004,213.004,085.004,213.004,213.00469,617
20 Sept 20224,281.004,288.003,988.004,091.004,091.002,160,485
16 Sept 20224,246.004,315.004,245.004,262.004,262.002,714,850
15 Sept 20224,308.004,349.004,290.004,302.004,302.00856,246
14 Sept 20224,300.004,320.004,242.004,277.004,277.001,475,356
13 Sept 20224,465.004,494.004,326.004,326.004,326.001,018,602
12 Sept 20224,341.004,483.004,325.134,458.004,458.00888,840
09 Sept 20224,214.004,320.264,214.004,292.004,292.00640,787
08 Sept 20224,252.004,262.004,110.004,205.004,205.001,560,122
07 Sept 20224,183.004,217.004,031.004,182.004,182.001,510,546
06 Sept 20224,400.004,400.004,137.004,207.004,207.001,053,956
05 Sept 20224,238.004,344.004,202.004,312.004,312.00741,884
02 Sept 20224,215.004,352.004,170.004,332.004,332.00563,600
01 Sept 20224,233.004,233.004,126.004,152.004,152.00731,787
31 Aug 20224,293.004,315.004,226.004,250.004,250.001,888,361
30 Aug 20224,272.004,374.004,233.004,269.004,269.00640,429
26 Aug 20224,374.004,394.004,272.004,298.004,298.001,104,962
25 Aug 20224,395.004,395.004,300.004,359.004,359.00748,767
24 Aug 20224,298.004,366.004,207.004,352.004,352.00924,744
23 Aug 20224,399.004,441.004,294.004,329.004,329.00702,207
22 Aug 20224,515.004,540.004,421.004,429.004,429.00630,340
19 Aug 20224,543.004,609.004,520.004,538.004,538.00884,406
18 Aug 20224,629.004,682.504,570.004,592.004,592.00512,713
17 Aug 20224,630.004,680.004,588.004,627.004,627.00621,210
16 Aug 20224,642.004,648.504,564.004,610.004,610.00474,706
15 Aug 20224,602.004,638.004,577.004,620.004,620.00490,313
12 Aug 20224,634.004,642.004,550.004,579.004,579.00487,722
11 Aug 20224,654.004,680.754,584.004,614.004,614.00645,894
11 Aug 202257.28 Dividend
10 Aug 20224,460.004,717.004,432.004,687.004,629.72890,322
09 Aug 20224,543.004,571.004,454.004,473.004,418.341,155,912
08 Aug 20224,596.004,625.004,536.004,536.004,480.57505,758
05 Aug 20224,597.004,641.004,505.004,533.004,477.60532,184
04 Aug 20224,529.004,606.004,517.004,597.004,540.82564,020
03 Aug 20224,523.004,538.004,447.004,496.004,441.05719,390
02 Aug 20224,500.004,531.004,428.004,531.004,475.631,652,395
01 Aug 20224,595.004,618.004,496.004,526.004,470.69636,060
29 Jul 20224,424.004,594.004,409.004,591.004,534.891,373,527
28 Jul 20224,226.004,397.004,226.004,397.004,343.261,080,245
27 Jul 20224,088.004,173.004,069.004,145.004,094.342,193,691
26 Jul 20224,135.004,156.004,076.004,078.004,028.161,094,021
25 Jul 20224,164.004,210.004,131.004,138.004,087.43935,470
22 Jul 20224,136.004,209.004,122.004,189.004,137.81761,573
21 Jul 20224,069.004,148.004,048.004,143.004,092.371,112,273
20 Jul 20223,977.004,100.003,976.004,074.004,024.211,582,260
19 Jul 20223,841.003,969.003,790.003,939.003,890.861,588,740
18 Jul 20223,843.003,911.003,843.003,904.003,856.29819,333
15 Jul 20223,741.003,842.003,731.003,832.003,785.17953,076
14 Jul 20223,724.003,774.003,694.003,720.003,674.54870,922
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...