Ashtead Group
(AHT)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
22/11/2024
|
6,280.00p
|
6,360.00p
|
6,220.00p
|
6,182.00p
|
503,756
|
|
21/11/2024
|
6,176.00p
|
6,212.00p
|
6,096.00p
|
6,182.00p
|
555,640
|
|
20/11/2024
|
6,166.00p
|
6,220.00p
|
6,124.00p
|
6,156.00p
|
647,218
|
|
19/11/2024
|
6,206.00p
|
6,212.00p
|
6,058.00p
|
6,146.00p
|
574,323
|
|
18/11/2024
|
6,172.00p
|
6,228.00p
|
6,118.00p
|
6,212.00p
|
1,429,116
|
|
15/11/2024
|
6,200.00p
|
6,272.00p
|
6,184.00p
|
6,240.00p
|
766,942
|
|
14/11/2024
|
6,288.00p
|
6,288.00p
|
6,216.00p
|
6,240.00p
|
757,614
|
|
13/11/2024
|
6,154.00p
|
6,280.00p
|
6,142.00p
|
6,268.00p
|
784,696
|
|
12/11/2024
|
6,220.00p
|
6,262.00p
|
6,182.00p
|
6,182.00p
|
972,296
|
|
11/11/2024
|
6,354.00p
|
6,408.00p
|
6,284.00p
|
6,284.00p
|
503,932
|
|
08/11/2024
|
6,340.00p
|
6,354.00p
|
6,228.00p
|
6,286.00p
|
551,770
|
|
07/11/2024
|
6,296.00p
|
6,420.00p
|
6,260.00p
|
6,332.00p
|
649,332
|
|
06/11/2024
|
6,252.00p
|
6,446.00p
|
6,172.00p
|
6,300.00p
|
1,698,980
|
|
05/11/2024
|
5,822.00p
|
5,996.00p
|
5,780.00p
|
5,968.00p
|
414,524
|
|
04/11/2024
|
5,830.00p
|
5,854.00p
|
5,778.00p
|
5,820.00p
|
504,171
|
|
01/11/2024
|
5,810.00p
|
5,876.00p
|
5,762.00p
|
5,842.00p
|
396,692
|
|
31/10/2024
|
5,746.00p
|
5,816.32p
|
5,722.00p
|
5,788.00p
|
692,607
|
|
30/10/2024
|
5,798.00p
|
5,882.00p
|
5,758.00p
|
5,802.00p
|
509,663
|
|
29/10/2024
|
5,966.00p
|
5,974.00p
|
5,818.00p
|
5,858.00p
|
1,264,895
|
|
28/10/2024
|
5,880.00p
|
5,964.00p
|
5,844.00p
|
5,948.00p
|
470,284
|
|
25/10/2024
|
5,878.00p
|
5,956.00p
|
5,844.00p
|
5,858.00p
|
485,721
|
|
24/10/2024
|
5,848.00p
|
5,900.00p
|
5,832.00p
|
5,900.00p
|
264,171
|
|
23/10/2024
|
5,806.00p
|
5,936.00p
|
5,768.00p
|
5,900.00p
|
613,463
|
|
22/10/2024
|
5,812.00p
|
5,846.50p
|
5,673.90p
|
5,812.00p
|
907,161
|
|
21/10/2024
|
5,896.00p
|
5,918.00p
|
5,790.00p
|
5,840.00p
|
566,104
|
|
18/10/2024
|
5,868.00p
|
5,912.00p
|
5,822.00p
|
5,902.00p
|
442,347
|
|
17/10/2024
|
5,936.00p
|
5,966.00p
|
5,868.00p
|
5,898.00p
|
445,909
|
|
16/10/2024
|
5,738.00p
|
5,936.00p
|
5,720.00p
|
5,936.00p
|
517,929
|
|
15/10/2024
|
5,800.00p
|
5,826.00p
|
5,730.00p
|
5,756.00p
|
770,930
|
|
14/10/2024
|
5,704.00p
|
5,768.00p
|
5,690.00p
|
5,732.00p
|
973,486
|
|
11/10/2024
|
5,750.00p
|
5,796.00p
|
5,686.00p
|
5,716.00p
|
384,425
|
|
10/10/2024
|
5,834.00p
|
5,860.00p
|
5,656.00p
|
5,734.00p
|
375,684
|
|
09/10/2024
|
5,760.00p
|
5,874.00p
|
5,752.00p
|
5,850.00p
|
451,916
|
|
08/10/2024
|
5,622.00p
|
5,766.00p
|
5,612.00p
|
5,724.00p
|
1,464,912
|
|
07/10/2024
|
5,630.00p
|
5,666.00p
|
5,568.00p
|
5,648.00p
|
872,338
|
|
04/10/2024
|
5,616.00p
|
5,681.34p
|
5,544.00p
|
5,612.00p
|
497,930
|
|
03/10/2024
|
5,744.00p
|
5,770.00p
|
5,618.00p
|
5,628.00p
|
532,934
|
|
02/10/2024
|
5,794.00p
|
5,824.00p
|
5,716.00p
|
5,754.00p
|
823,653
|
|
01/10/2024
|
5,796.00p
|
5,902.00p
|
5,748.79p
|
5,780.00p
|
493,606
|
|
30/09/2024
|
5,824.00p
|
5,858.00p
|
5,778.00p
|
5,786.00p
|
978,206
|
|
27/09/2024
|
5,796.00p
|
5,874.00p
|
5,790.00p
|
5,872.00p
|
627,761
|
|
26/09/2024
|
5,730.00p
|
5,820.79p
|
5,716.38p
|
5,798.00p
|
802,885
|
|
25/09/2024
|
5,504.00p
|
5,660.00p
|
5,498.00p
|
5,660.00p
|
756,545
|
|
24/09/2024
|
5,624.00p
|
5,648.00p
|
5,544.00p
|
5,562.00p
|
612,135
|
|
23/09/2024
|
5,600.00p
|
5,616.00p
|
5,524.00p
|
5,570.00p
|
485,091
|
|
20/09/2024
|
5,746.00p
|
5,760.00p
|
5,580.00p
|
5,626.00p
|
1,105,340
|
|
19/09/2024
|
5,664.00p
|
5,788.00p
|
5,646.64p
|
5,780.00p
|
800,646
|
|
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
|