Market data

Select a section

Ashtead Group

(AHT)
Sector: Industrial Support Services
5,014.00p
-12.00p -0.24
Last updated: 17:00:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
07/08/2025 4,982.00p 5,038.00p 4,965.00p 5,014.00p 536,391
06/08/2025 5,036.00p 5,100.97p 5,016.00p 5,026.00p 533,502
05/08/2025 4,952.00p 5,028.00p 4,952.00p 4,990.00p 472,509
04/08/2025 5,010.00p 5,020.00p 4,926.00p 4,970.00p 958,383
01/08/2025 5,044.00p 5,064.00p 4,931.00p 4,997.00p 779,910
31/07/2025 5,080.00p 5,122.00p 5,064.00p 5,078.00p 33,567
30/07/2025 5,078.00p 5,108.00p 5,044.00p 5,070.00p 694,754
29/07/2025 5,090.00p 5,162.00p 5,076.00p 5,078.00p 832,062
28/07/2025 5,212.00p 5,212.00p 5,090.00p 5,096.00p 653,186
25/07/2025 5,032.00p 5,152.00p 4,997.48p 5,134.00p 1,500,391
24/07/2025 4,860.00p 5,074.00p 4,860.00p 5,032.00p 973,320
23/07/2025 4,779.00p 4,889.00p 4,766.00p 4,857.00p 561,294
22/07/2025 4,783.00p 4,789.00p 4,692.00p 4,735.00p 634,774
21/07/2025 4,831.00p 4,860.00p 4,794.70p 4,809.00p 524,295
18/07/2025 4,854.00p 4,874.00p 4,818.00p 4,818.00p 755,987
17/07/2025 4,761.00p 4,844.00p 4,749.00p 4,825.00p 594,382
16/07/2025 4,757.00p 4,791.00p 4,679.00p 4,679.00p 916,194
15/07/2025 4,820.00p 4,855.05p 4,793.00p 4,803.00p 478,806
14/07/2025 4,791.00p 4,837.65p 4,778.00p 4,783.00p 459,706
11/07/2025 4,888.00p 4,889.00p 4,776.00p 4,830.00p 613,861
10/07/2025 4,763.00p 4,927.00p 4,763.00p 4,920.00p 969,662
09/07/2025 4,701.00p 4,822.00p 4,657.00p 4,740.00p 1,099,920
08/07/2025 4,728.00p 4,744.00p 4,674.00p 4,710.00p 903,607
07/07/2025 4,742.00p 4,795.00p 4,721.00p 4,739.00p 521,609
04/07/2025 4,718.00p 4,761.00p 4,689.00p 4,742.00p 432,845
03/07/2025 4,822.00p 4,853.00p 4,789.00p 4,799.00p 833,082
02/07/2025 4,690.00p 4,789.23p 4,665.00p 4,788.00p 726,024
01/07/2025 4,666.00p 4,678.00p 4,564.00p 4,647.00p 764,011
30/06/2025 4,735.00p 4,750.00p 4,646.00p 4,669.00p 1,054,634
27/06/2025 4,513.00p 4,732.00p 4,513.00p 4,732.00p 1,444,745
26/06/2025 4,422.00p 4,489.00p 4,411.00p 4,483.00p 1,362,753
25/06/2025 4,438.00p 4,506.00p 4,423.00p 4,423.00p 1,320,750
24/06/2025 4,408.00p 4,466.00p 4,384.00p 4,419.00p 1,133,714
23/06/2025 4,393.00p 4,431.00p 4,318.00p 4,330.00p 999,256
20/06/2025 4,461.00p 4,482.00p 4,383.00p 4,418.00p 1,341,194
19/06/2025 4,459.00p 4,511.00p 4,430.00p 4,430.00p 666,778
18/06/2025 4,580.00p 4,587.00p 4,420.00p 4,476.00p 1,003,130
17/06/2025 4,421.00p 4,564.00p 4,285.00p 4,564.00p 2,217,509
16/06/2025 4,285.00p 4,386.00p 4,270.00p 4,382.00p 660,095
13/06/2025 4,213.00p 4,279.00p 4,183.00p 4,267.00p 575,343
12/06/2025 4,296.00p 4,337.00p 4,255.00p 4,304.00p 667,517
11/06/2025 4,333.00p 4,382.16p 4,307.00p 4,337.00p 498,041
10/06/2025 4,295.00p 4,364.00p 4,295.00p 4,342.00p 838,471
09/06/2025 4,299.00p 4,343.00p 4,298.00p 4,312.00p 378,266
06/06/2025 4,291.00p 4,329.00p 4,281.00p 4,281.00p 467,026
05/06/2025 4,302.00p 4,345.00p 4,250.00p 4,303.00p 506,940
04/06/2025 4,281.00p 4,314.15p 4,231.00p 4,282.00p 889,959
03/06/2025 4,179.00p 4,270.00p 4,145.00p 4,265.00p 1,370,782
02/06/2025 4,294.00p 4,330.00p 4,158.00p 4,158.00p 648,510
30/05/2025 4,311.00p 4,365.00p 4,302.76p 4,335.00p 2,258,494
29/05/2025 4,381.00p 4,413.00p 4,294.00p 4,300.00p 636,064
28/05/2025 4,331.00p 4,380.00p 4,305.00p 4,312.00p 765,812
27/05/2025 4,265.00p 4,361.00p 4,263.00p 4,348.00p 470,504
26/05/2025 4,282.00p 4,345.70p 4,164.00p 4,217.00p 590,067
23/05/2025 4,282.00p 4,345.70p 4,164.00p 4,217.00p 590,066
22/05/2025 4,251.00p 4,270.00p 4,198.87p 4,263.00p 618,632
21/05/2025 4,349.00p 4,356.00p 4,292.00p 4,305.00p 766,545
20/05/2025 4,364.00p 4,426.87p 4,336.00p 4,389.00p 491,383
19/05/2025 4,335.00p 4,358.00p 4,265.00p 4,345.00p 864,974
16/05/2025 4,389.00p 4,404.64p 4,332.00p 4,371.00p 1,017,000
15/05/2025 4,361.00p 4,380.00p 4,303.00p 4,374.00p 942,501
14/05/2025 4,437.00p 4,437.00p 4,331.13p 4,395.00p 645,398
13/05/2025 4,302.00p 4,452.00p 4,287.00p 4,452.00p 846,454
12/05/2025 4,178.00p 4,348.00p 4,164.26p 4,311.00p 1,048,960
09/05/2025 4,115.00p 4,138.00p 4,084.00p 4,108.00p 902,458
08/05/2025 4,066.00p 4,156.00p 4,038.00p 4,096.00p 1,314,901
07/05/2025 4,030.00p 4,081.00p 4,019.00p 4,019.00p 945,525
06/05/2025 4,124.00p 4,124.00p 4,029.00p 4,030.00p 903,435
05/05/2025 4,031.00p 4,101.00p 4,025.00p 4,079.00p 1,084,801
02/05/2025 4,031.00p 4,101.00p 4,025.00p 4,079.00p 1,084,400
01/05/2025 4,000.00p 4,060.00p 3,983.53p 4,031.00p 476,946
30/04/2025 4,003.00p 4,045.00p 3,962.00p 3,990.00p 1,278,547
29/04/2025 4,038.00p 4,120.00p 3,991.00p 3,993.00p 745,050
28/04/2025 4,110.00p 4,139.00p 4,087.00p 4,090.00p 714,475
25/04/2025 4,123.00p 4,151.00p 4,102.00p 4,104.00p 666,614
24/04/2025 4,000.00p 4,110.00p 3,971.00p 4,108.00p 694,706
23/04/2025 3,971.00p 4,086.00p 3,955.00p 3,977.00p 683,110
22/04/2025 3,929.00p 3,939.00p 3,858.00p 3,894.00p 1,679,533
21/04/2025 3,931.00p 3,953.00p 3,884.00p 3,941.00p 1,080,265
18/04/2025 3,931.00p 3,953.00p 3,884.00p 3,941.00p 1,080,265
17/04/2025 3,931.00p 3,953.00p 3,884.00p 3,941.00p 1,080,265
16/04/2025 3,906.00p 3,944.00p 3,819.00p 3,939.00p 1,264,844
15/04/2025 3,940.00p 3,997.00p 3,934.00p 3,943.00p 1,251,064
14/04/2025 3,909.00p 3,957.00p 3,880.00p 3,939.00p 761,531
11/04/2025 3,874.00p 3,925.00p 3,762.13p 3,819.00p 1,189,349
10/04/2025 4,200.00p 4,200.00p 3,869.00p 3,869.00p 1,582,303
09/04/2025 3,713.00p 3,821.00p 3,706.00p 3,780.00p 1,929,578
08/04/2025 3,760.00p 3,903.00p 3,704.00p 3,837.00p 2,014,571
07/04/2025 3,500.00p 3,816.00p 3,477.00p 3,659.00p 2,772,218
04/04/2025 3,894.00p 3,914.00p 3,674.00p 3,789.00p 2,288,006
03/04/2025 4,040.00p 4,041.88p 3,897.00p 3,925.00p 1,378,413
02/04/2025 4,133.00p 4,170.00p 4,079.00p 4,170.00p 975,789
01/04/2025 4,174.00p 4,185.00p 4,107.00p 4,159.00p 934,171
31/03/2025 4,185.00p 4,200.00p 4,116.00p 4,146.00p 1,045,414
28/03/2025 4,296.00p 4,337.00p 4,246.00p 4,246.00p 2,286,697
27/03/2025 4,343.00p 4,368.38p 4,295.00p 4,338.00p 802,693
26/03/2025 4,437.00p 4,456.00p 4,357.00p 4,392.00p 701,087
25/03/2025 4,418.00p 4,454.00p 4,040.00p 4,428.00p 685,218
24/03/2025 4,426.00p 4,436.00p 4,378.00p 4,428.00p 706,367
21/03/2025 4,346.00p 4,375.00p 4,310.00p 4,358.00p 1,323,407
20/03/2025 4,383.00p 4,446.00p 4,339.65p 4,391.00p 4,613,874
19/03/2025 4,361.00p 4,383.00p 4,323.00p 4,340.00p 3,047,582
18/03/2025 4,374.00p 4,407.00p 4,352.00p 4,374.00p 458,887
17/03/2025 4,327.00p 4,376.00p 4,326.62p 4,343.00p 665,395
14/03/2025 4,245.00p 4,346.00p 4,244.00p 4,345.00p 851,122
13/03/2025 4,297.00p 4,363.00p 4,256.00p 4,256.00p 734,734
12/03/2025 4,339.00p 4,379.00p 4,281.00p 4,319.00p 1,100,454
11/03/2025 4,390.00p 4,421.00p 4,299.00p 4,320.00p 1,523,454
10/03/2025 4,558.00p 4,566.00p 4,334.00p 4,355.00p 2,108,528
07/03/2025 4,520.00p 4,553.00p 4,465.00p 4,516.00p 1,426,915
06/03/2025 4,588.00p 4,596.00p 4,464.00p 4,575.00p 1,288,988
05/03/2025 4,425.00p 4,607.00p 4,425.00p 4,526.00p 1,199,518
04/03/2025 4,687.00p 4,703.00p 4,384.89p 4,404.00p 1,804,928
03/03/2025 4,809.00p 4,910.00p 4,781.00p 4,799.00p 1,821,974
28/02/2025 4,747.00p 4,818.00p 4,740.00p 4,805.00p 2,210,360
27/02/2025 4,803.00p 4,851.00p 4,777.00p 4,813.00p 766,906
26/02/2025 4,723.00p 4,841.00p 4,704.00p 4,828.00p 1,095,134
25/02/2025 4,779.00p 4,817.00p 4,681.00p 4,689.00p 1,640,096
24/02/2025 4,881.00p 4,896.00p 4,764.00p 4,836.00p 621,162
21/02/2025 4,984.00p 5,024.00p 4,892.00p 4,892.00p 764,877
20/02/2025 4,969.00p 5,008.63p 4,928.00p 4,934.00p 550,990
19/02/2025 5,090.00p 5,102.00p 4,938.00p 4,947.00p 682,268
18/02/2025 5,138.00p 5,212.00p 5,074.00p 5,108.00p 866,033
17/02/2025 5,070.00p 5,116.00p 5,056.00p 5,112.00p 483,408
14/02/2025 5,028.00p 5,072.00p 5,018.00p 5,036.00p 589,629
13/02/2025 5,082.00p 5,120.00p 4,990.00p 5,036.00p 818,362
12/02/2025 5,078.00p 5,090.00p 4,980.00p 4,999.00p 868,573
11/02/2025 5,032.00p 5,202.00p 5,024.79p 5,082.00p 1,724,873
10/02/2025 4,977.00p 5,088.00p 4,973.00p 4,979.00p 671,549
07/02/2025 5,074.00p 5,094.00p 4,968.00p 4,979.00p 759,382

Market data

Select a section