Market data

Select a section

Ashtead Group

(AHT)
Sector: Industrial Support Services
5,780.00p
240.00p 4.33
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/09/2024 5,514.00p 5,551.56p 5,468.00p 5,540.00p 848,885
17/09/2024 5,386.00p 5,528.00p 5,370.00p 5,522.00p 447,024
16/09/2024 5,276.00p 5,346.62p 5,260.00p 5,346.00p 1,034,977
13/09/2024 5,244.00p 5,320.00p 5,219.18p 5,230.00p 352,804
12/09/2024 5,280.00p 5,292.00p 5,188.00p 5,162.00p 462,147
11/09/2024 5,270.00p 5,284.00p 5,124.00p 5,252.00p 695,640
10/09/2024 5,248.00p 5,276.00p 5,204.00p 5,252.00p 330,445
09/09/2024 5,228.00p 5,310.00p 5,214.00p 5,252.00p 257,079
06/09/2024 5,262.00p 5,348.00p 5,156.00p 5,190.00p 376,134
05/09/2024 5,226.00p 5,350.00p 5,218.00p 5,266.00p 1,177,790
04/09/2024 5,284.00p 5,330.00p 5,198.00p 5,226.00p 715,302
03/09/2024 5,626.00p 5,626.00p 5,324.00p 5,410.00p 1,150,369
02/09/2024 5,380.00p 5,416.00p 5,326.00p 5,398.00p 323,319
30/08/2024 5,354.00p 5,440.00p 5,340.00p 5,398.00p 1,072,086
29/08/2024 5,260.00p 5,360.38p 5,250.00p 5,332.00p 502,264
28/08/2024 5,252.00p 5,292.00p 5,230.00p 5,252.00p 225,300
27/08/2024 5,248.00p 5,326.00p 5,210.00p 5,228.00p 302,355
26/08/2024 5,196.00p 5,228.00p 5,160.00p 5,182.00p 287,345
23/08/2024 5,196.00p 5,228.00p 5,160.00p 5,182.00p 287,345
22/08/2024 5,196.00p 5,228.00p 5,160.00p 5,182.00p 287,345
21/08/2024 5,174.00p 5,234.00p 5,171.00p 5,200.00p 687,592
20/08/2024 5,298.00p 5,331.21p 5,166.00p 5,166.00p 348,987
19/08/2024 5,198.00p 5,298.00p 5,166.00p 5,298.00p 429,243
16/08/2024 5,310.00p 5,320.00p 5,210.00p 5,210.00p 509,361
15/08/2024 5,264.00p 5,350.00p 5,200.00p 5,308.00p 954,082
14/08/2024 5,218.00p 5,272.00p 5,174.00p 5,228.00p 244,610
13/08/2024 5,192.00p 5,208.00p 5,088.00p 5,172.00p 494,140
12/08/2024 5,206.00p 5,236.50p 5,146.00p 5,152.00p 388,305
09/08/2024 5,180.00p 5,212.83p 5,132.00p 5,174.00p 396,556
08/08/2024 5,140.00p 5,180.00p 5,080.00p 5,180.00p 406,285
07/08/2024 5,140.00p 5,306.00p 5,140.00p 5,262.00p 538,189
06/08/2024 5,176.00p 5,176.00p 5,032.00p 5,102.00p 715,367
05/08/2024 4,974.00p 5,114.00p 4,883.00p 5,114.00p 873,199
02/08/2024 5,378.00p 5,400.00p 5,048.00p 5,162.00p 896,080
01/08/2024 5,618.00p 5,684.00p 5,434.00p 5,458.00p 485,455
31/07/2024 5,516.00p 5,614.00p 5,504.00p 5,602.00p 838,029
30/07/2024 5,412.00p 5,490.00p 5,404.00p 5,420.00p 427,923
29/07/2024 5,488.00p 5,506.00p 5,407.20p 5,414.00p 294,153
26/07/2024 5,320.00p 5,472.00p 5,320.00p 5,316.00p 545,161
25/07/2024 5,156.00p 5,316.00p 5,034.00p 5,316.00p 969,990
24/07/2024 5,272.00p 5,374.00p 5,242.00p 5,242.00p 712,073
23/07/2024 5,308.00p 5,412.00p 5,142.00p 5,298.00p 1,532,320
22/07/2024 5,284.00p 5,370.00p 5,236.00p 5,298.00p 683,541
19/07/2024 5,388.00p 5,450.00p 5,266.00p 5,284.00p 584,581
18/07/2024 5,428.00p 5,520.46p 5,394.00p 5,426.00p 983,777
17/07/2024 5,464.00p 5,527.10p 5,373.80p 5,416.00p 791,420
16/07/2024 5,318.00p 5,482.00p 5,270.00p 5,438.00p 2,465,507
15/07/2024 5,186.00p 5,352.00p 5,154.00p 5,350.00p 991,409
12/07/2024 5,196.00p 5,260.00p 5,138.00p 5,222.00p 501,152
11/07/2024 5,070.00p 5,170.00p 5,024.20p 5,170.00p 903,420
10/07/2024 5,056.00p 5,088.00p 4,999.00p 5,040.00p 924,594
09/07/2024 5,088.00p 5,144.00p 5,022.00p 5,030.00p 560,412
08/07/2024 5,092.00p 5,188.00p 5,086.00p 5,090.00p 952,050
05/07/2024 5,260.00p 5,284.12p 5,112.00p 5,112.00p 780,724
04/07/2024 5,214.00p 5,270.00p 5,146.00p 5,220.00p 517,119
03/07/2024 5,196.00p 5,226.80p 5,156.00p 5,178.00p 936,269
02/07/2024 5,174.00p 5,250.00p 5,110.00p 5,132.00p 737,827
01/07/2024 5,310.00p 5,342.00p 5,172.00p 5,218.00p 540,656
28/06/2024 5,284.00p 5,316.00p 5,226.00p 5,282.00p 633,449
27/06/2024 5,212.00p 5,362.00p 5,174.00p 5,254.00p 534,141
26/06/2024 5,366.00p 5,392.00p 5,264.00p 5,354.00p 768,455
25/06/2024 5,464.00p 5,528.00p 5,342.00p 5,354.00p 2,351,555
24/06/2024 5,348.00p 5,512.12p 5,312.00p 5,494.00p 1,116,390
21/06/2024 5,418.00p 5,468.00p 5,318.00p 5,394.00p 1,461,592
20/06/2024 5,430.00p 5,474.00p 5,386.00p 5,434.00p 844,428
19/06/2024 5,394.00p 5,470.00p 5,382.00p 5,420.00p 500,401
18/06/2024 5,300.00p 5,400.00p 5,224.00p 5,400.00p 1,338,183
17/06/2024 5,442.00p 5,510.00p 5,416.00p 5,510.00p 894,851
14/06/2024 5,508.00p 5,530.00p 5,400.00p 5,422.00p 960,269
13/06/2024 5,696.00p 5,698.00p 5,496.00p 5,496.00p 669,231
12/06/2024 5,610.00p 5,770.00p 5,562.00p 5,760.00p 798,313
11/06/2024 5,666.00p 5,726.00p 5,540.00p 5,596.00p 1,173,695
10/06/2024 5,544.00p 5,648.00p 5,506.82p 5,642.00p 565,603
07/06/2024 5,568.00p 5,610.00p 5,488.00p 5,558.00p 831,809
06/06/2024 5,580.00p 5,622.00p 5,526.00p 5,556.00p 371,977
05/06/2024 5,510.00p 5,568.00p 5,464.19p 5,560.00p 471,381
04/06/2024 5,528.00p 5,560.00p 5,438.00p 5,460.00p 865,447
03/06/2024 5,784.00p 5,822.00p 5,496.00p 5,524.00p 561,133
31/05/2024 5,694.00p 5,760.00p 5,656.00p 5,688.00p 1,264,874
30/05/2024 5,620.00p 5,700.00p 5,588.00p 5,700.00p 607,889
29/05/2024 5,754.00p 5,776.00p 5,638.00p 5,648.00p 731,099
28/05/2024 5,744.00p 5,864.00p 5,722.00p 5,770.00p 944,165
27/05/2024 5,684.00p 5,720.00p 5,662.00p 5,714.00p 446,463
24/05/2024 5,684.00p 5,720.00p 5,662.00p 5,714.00p 446,463
23/05/2024 5,786.00p 5,840.00p 5,674.00p 5,716.00p 493,732
22/05/2024 5,676.00p 5,800.00p 5,662.00p 5,770.00p 656,617
21/05/2024 5,850.00p 5,896.00p 5,710.00p 5,792.00p 931,450
20/05/2024 5,788.00p 5,908.00p 5,780.00p 5,876.00p 326,544
17/05/2024 6,008.00p 6,028.00p 5,764.00p 5,764.00p 787,560
16/05/2024 6,090.00p 6,180.00p 6,034.00p 6,036.00p 777,836
15/05/2024 5,984.00p 6,087.83p 5,926.00p 6,086.00p 608,714
14/05/2024 5,912.00p 5,990.00p 5,876.00p 5,962.00p 667,559
13/05/2024 5,904.00p 5,962.00p 5,892.00p 5,924.00p 583,220
10/05/2024 5,878.00p 5,932.00p 5,858.00p 5,926.00p 381,578
09/05/2024 5,788.00p 5,883.70p 5,780.03p 5,872.00p 420,447
08/05/2024 5,772.00p 5,832.00p 5,764.00p 5,788.00p 622,667
07/05/2024 5,798.00p 5,864.00p 5,746.00p 5,772.00p 823,884
06/05/2024 5,698.00p 5,770.00p 5,660.00p 5,704.00p 673,057
03/05/2024 5,698.00p 5,770.00p 5,660.00p 5,704.00p 673,057
02/05/2024 5,702.00p 5,746.00p 5,636.00p 5,636.00p 1,032,661
01/05/2024 5,780.00p 5,842.00p 5,630.00p 5,674.00p 432,176
30/04/2024 5,976.00p 6,073.80p 5,770.00p 5,842.00p 1,084,780
29/04/2024 6,142.00p 6,144.00p 5,948.00p 5,974.00p 608,220
26/04/2024 5,850.00p 6,104.00p 5,808.00p 6,104.00p 708,479
25/04/2024 5,766.00p 5,838.00p 5,727.21p 5,760.00p 840,604
24/04/2024 5,768.00p 5,792.00p 5,702.00p 5,734.00p 482,940
23/04/2024 5,604.00p 5,744.00p 5,596.00p 5,724.00p 1,203,447
22/04/2024 5,624.00p 5,668.00p 5,532.00p 5,562.00p 1,185,305
19/04/2024 5,528.00p 5,564.00p 5,476.00p 5,558.00p 1,257,059
18/04/2024 5,630.00p 5,674.00p 5,550.00p 5,588.00p 1,272,628
17/04/2024 5,628.00p 5,712.00p 5,604.00p 5,604.00p 512,810
16/04/2024 5,634.00p 5,676.00p 5,606.00p 5,656.00p 654,517
15/04/2024 5,786.00p 5,808.00p 5,694.00p 5,700.00p 1,015,854
12/04/2024 5,838.00p 5,896.00p 5,770.00p 5,796.00p 814,040
11/04/2024 5,754.00p 5,792.00p 5,678.00p 5,772.00p 609,966
10/04/2024 5,792.00p 5,914.00p 5,690.00p 5,768.00p 685,316
09/04/2024 5,746.00p 5,896.00p 5,688.00p 5,742.00p 628,184
08/04/2024 5,686.00p 5,782.00p 5,676.00p 5,736.00p 490,629
05/04/2024 5,644.00p 5,728.00p 5,644.00p 5,702.00p 684,839
04/04/2024 5,612.00p 5,742.00p 5,594.00p 5,742.00p 634,742
03/04/2024 5,588.00p 5,630.00p 5,525.75p 5,600.00p 644,387
02/04/2024 5,606.00p 5,654.00p 5,554.00p 5,606.00p 808,900
01/04/2024 5,562.00p 5,666.00p 5,548.00p 5,640.00p 885,720
29/03/2024 5,562.00p 5,666.00p 5,548.00p 5,640.00p 885,720
28/03/2024 5,562.00p 5,666.00p 5,548.00p 5,640.00p 725,689
27/03/2024 5,614.00p 5,618.00p 5,543.55p 5,564.00p 569,175
26/03/2024 5,544.00p 5,608.00p 5,522.00p 5,608.00p 442,744
25/03/2024 5,592.00p 5,634.00p 5,528.00p 5,566.00p 565,112
22/03/2024 5,558.00p 5,612.00p 5,536.00p 5,594.00p 462,876
21/03/2024 5,556.00p 5,586.00p 5,486.00p 5,560.00p 805,986
20/03/2024 5,376.00p 5,572.00p 5,324.00p 5,490.00p 759,049
19/03/2024 5,202.00p 5,312.00p 5,188.00p 5,312.00p 799,460

Market data

Select a section