Market data

Select a section

Ashtead Group

(AHT)
Sector: Industrial Support Services
4,371.00p
-3.00p -0.07
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
06/02/2025 5,018.00p 5,110.00p 4,989.00p 5,086.00p 1,325,039
05/02/2025 5,026.00p 5,064.00p 4,960.00p 4,972.00p 916,675
04/02/2025 5,128.00p 5,150.00p 5,024.00p 5,042.00p 1,576,482
03/02/2025 5,134.00p 5,214.00p 5,097.94p 5,154.00p 823,849
31/01/2025 5,348.00p 5,388.00p 5,306.00p 5,306.00p 861,351
30/01/2025 5,196.00p 5,348.00p 5,180.00p 5,320.00p 1,086,932
29/01/2025 5,234.00p 5,306.64p 5,234.00p 5,238.00p 1,160,871
28/01/2025 5,262.00p 5,296.00p 5,204.00p 5,204.00p 1,235,363
27/01/2025 5,278.00p 5,324.00p 5,182.00p 5,264.00p 1,069,011
24/01/2025 5,456.00p 5,506.00p 5,384.00p 5,402.00p 759,267
23/01/2025 5,448.00p 5,486.00p 5,424.00p 5,452.00p 665,492
22/01/2025 5,484.00p 5,588.00p 5,434.00p 5,434.00p 937,696
21/01/2025 5,332.00p 5,506.00p 5,316.00p 5,466.00p 907,539
20/01/2025 5,314.00p 5,348.00p 5,296.00p 5,330.00p 575,867
17/01/2025 5,264.00p 5,352.00p 5,246.00p 5,324.00p 904,596
16/01/2025 5,178.00p 5,200.00p 5,112.00p 5,160.00p 1,472,898
15/01/2025 5,046.00p 5,188.00p 5,038.00p 5,160.00p 1,696,063
14/01/2025 4,900.00p 5,118.00p 4,888.00p 5,024.00p 1,397,910
13/01/2025 4,852.00p 4,886.00p 4,807.00p 4,866.00p 930,901
10/01/2025 4,947.00p 4,982.00p 4,882.00p 4,900.00p 1,034,398
09/01/2025 4,917.00p 5,000.50p 4,895.00p 4,964.00p 1,095,062
08/01/2025 5,038.00p 5,072.00p 4,924.00p 4,953.00p 1,725,178
07/01/2025 5,024.00p 5,048.97p 4,987.00p 5,032.00p 3,132,520
06/01/2025 4,959.00p 5,054.00p 4,954.00p 5,040.00p 3,630,572
03/01/2025 4,930.00p 4,967.00p 4,921.00p 4,955.00p 1,546,726
02/01/2025 4,972.00p 4,990.00p 4,943.00p 4,962.00p 517,367
01/01/2025 4,821.00p 4,965.00p 4,821.00p 4,965.00p 270,783
31/12/2024 4,821.00p 4,965.00p 4,821.00p 4,965.00p 270,783
30/12/2024 4,891.00p 4,942.00p 4,885.00p 4,931.00p 459,675
27/12/2024 4,922.00p 4,950.00p 4,905.00p 4,942.00p 492,244
26/12/2024 4,990.00p 5,010.00p 4,942.81p 4,948.00p 145,559
25/12/2024 4,990.00p 5,010.00p 4,942.81p 4,948.00p 145,559
24/12/2024 4,990.00p 5,010.00p 4,942.81p 4,948.00p 145,559
23/12/2024 4,975.00p 4,994.00p 4,944.00p 4,978.00p 521,351
20/12/2024 4,959.00p 5,054.00p 4,939.42p 5,030.00p 1,923,038
19/12/2024 5,050.00p 5,084.00p 4,966.00p 4,990.00p 1,190,338
18/12/2024 5,128.00p 5,206.00p 5,108.00p 5,166.00p 811,742
17/12/2024 5,112.00p 5,190.00p 5,086.00p 5,086.00p 1,468,946
16/12/2024 5,200.00p 5,222.00p 5,098.00p 5,134.00p 1,063,689
13/12/2024 5,210.00p 5,264.00p 5,160.00p 5,196.00p 807,748
12/12/2024 5,352.00p 5,390.00p 5,204.00p 5,248.00p 1,546,570
11/12/2024 5,328.00p 5,378.00p 5,020.00p 5,300.00p 2,239,350
10/12/2024 5,730.00p 5,816.15p 5,378.00p 5,392.00p 2,643,517
09/12/2024 6,420.00p 6,448.00p 6,272.00p 6,272.00p 740,732
06/12/2024 6,378.00p 6,430.00p 6,359.67p 6,400.00p 474,144
05/12/2024 6,364.00p 6,416.00p 6,364.00p 6,384.00p 371,653
04/12/2024 6,388.00p 6,428.00p 6,338.00p 6,382.00p 669,841
03/12/2024 6,352.00p 6,428.00p 6,320.00p 6,356.00p 640,543
02/12/2024 6,290.00p 6,302.00p 6,224.00p 6,276.00p 569,592
29/11/2024 6,294.00p 6,322.00p 6,248.00p 6,290.00p 646,228
28/11/2024 6,328.00p 6,376.40p 6,300.00p 6,312.00p 636,396
27/11/2024 6,318.00p 6,358.00p 6,272.00p 6,290.00p 669,551
26/11/2024 6,342.00p 6,352.00p 6,266.00p 6,326.00p 566,697
25/11/2024 6,368.00p 6,404.00p 6,336.00p 6,182.00p 1,301,707
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

Market data

Select a section