Australia markets close in 8 minutes

Ashtead Group plc (AHT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
5,558.00-30.00 (-0.54%)
At close: 04:36PM BST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20245,528.005,564.005,476.005,558.005,558.001,629,591
18 Apr 20245,630.005,674.005,550.005,588.005,588.001,496,573
17 Apr 20245,628.005,712.005,604.005,604.005,604.00652,666
16 Apr 20245,634.005,676.005,606.005,656.005,656.00893,276
15 Apr 20245,786.005,808.005,694.005,700.005,700.001,159,282
12 Apr 20245,838.005,896.005,770.005,796.005,796.001,165,753
11 Apr 20245,754.005,792.005,678.005,772.005,772.00776,441
10 Apr 20245,792.005,914.005,690.005,768.005,768.00983,713
09 Apr 20245,746.005,896.005,688.005,742.005,742.00774,063
08 Apr 20245,686.005,782.005,676.005,736.005,736.00587,813
05 Apr 20245,644.005,728.005,644.005,702.005,702.00837,782
04 Apr 20245,612.005,742.005,594.005,742.005,742.00743,467
03 Apr 20245,588.005,630.005,525.755,600.005,600.00888,232
02 Apr 20245,606.005,654.005,554.005,606.005,606.001,185,943
28 Mar 20245,562.005,666.005,548.005,640.005,640.001,063,973
27 Mar 20245,614.005,618.005,543.555,564.005,564.00662,918
26 Mar 20245,544.005,608.005,522.005,608.005,608.00504,833
25 Mar 20245,592.005,634.005,528.005,566.005,566.00961,156
22 Mar 20245,558.005,612.005,536.005,594.005,594.00528,499
21 Mar 20245,556.005,586.005,486.005,560.005,560.001,148,612
20 Mar 20245,376.005,572.005,324.005,490.005,490.001,039,245
19 Mar 20245,202.005,312.005,188.005,312.005,312.00919,676
18 Mar 20245,196.005,256.005,146.005,200.005,200.001,184,013
15 Mar 20245,134.005,220.005,104.005,188.005,188.001,815,507
14 Mar 20245,080.005,158.005,030.005,158.005,158.00920,175
13 Mar 20245,106.005,106.005,052.005,082.005,082.00971,048
12 Mar 20245,088.005,138.005,058.005,090.005,090.001,392,412
11 Mar 20244,979.005,052.004,956.005,046.005,046.00537,930
08 Mar 20245,144.005,164.004,983.005,028.005,028.001,160,281
07 Mar 20245,154.005,168.005,054.005,126.005,126.001,925,847
06 Mar 20245,158.005,268.005,094.005,182.005,182.001,345,743
05 Mar 20245,266.005,566.005,132.005,192.005,192.003,455,704
04 Mar 20245,764.005,776.525,700.005,728.005,728.001,255,263
01 Mar 20245,708.005,786.005,676.005,722.005,722.001,240,533
29 Feb 20245,554.005,692.005,554.005,680.005,680.002,534,953
28 Feb 20245,506.005,538.005,426.005,522.005,522.00705,043
27 Feb 20245,516.005,542.005,484.005,510.005,510.00498,430
26 Feb 20245,436.005,512.005,424.005,512.005,512.002,131,035
23 Feb 20245,532.005,562.005,462.005,466.005,466.001,288,396
22 Feb 20245,434.005,530.005,411.165,524.005,524.00752,189
21 Feb 20245,344.005,394.535,332.005,382.005,382.00475,616
20 Feb 20245,354.005,370.005,304.005,350.005,350.00441,074
19 Feb 20245,362.005,400.525,342.005,376.005,376.00309,524
16 Feb 20245,288.005,400.005,238.005,400.005,400.001,192,828
15 Feb 20245,200.005,262.005,200.005,250.005,250.00744,552
14 Feb 20245,120.005,194.005,114.005,170.005,170.00675,487
13 Feb 20245,264.005,272.005,050.005,116.005,116.001,162,506
12 Feb 20245,274.005,308.005,259.575,278.005,278.001,518,448
09 Feb 20245,266.005,302.055,215.055,250.005,250.00718,479
08 Feb 20245,228.005,308.005,190.005,264.005,264.00818,779
07 Feb 20245,224.005,270.005,218.005,244.005,244.00489,270
06 Feb 20245,156.005,246.005,124.005,240.005,240.001,610,076
05 Feb 20245,334.005,364.005,084.005,112.005,112.001,260,898
02 Feb 20245,316.005,370.005,236.005,344.005,344.001,038,312
01 Feb 20245,158.005,300.005,144.005,248.005,248.001,186,382
31 Jan 20245,300.005,324.005,194.005,202.005,202.001,435,133
30 Jan 20245,262.005,370.005,262.005,286.005,286.00742,997
29 Jan 20245,214.005,258.005,152.005,214.005,214.00563,827
26 Jan 20245,206.005,334.005,148.005,244.005,244.001,131,737
25 Jan 20244,899.005,218.684,883.005,196.005,196.001,109,139
24 Jan 20244,860.004,932.004,839.004,864.004,864.00579,727
23 Jan 20244,895.004,900.004,830.004,834.004,834.00567,824
22 Jan 20244,861.004,907.004,830.004,852.004,852.001,195,319
19 Jan 20244,880.004,928.004,806.004,809.004,809.001,729,137
18 Jan 20244,772.004,863.004,759.004,849.004,849.001,023,172
17 Jan 20244,795.004,813.004,711.004,767.004,767.00783,514
16 Jan 20244,875.004,924.004,830.004,868.004,868.001,503,908
15 Jan 20244,900.424,931.004,868.004,908.004,908.00876,636
12 Jan 20244,937.004,949.004,863.004,909.004,909.001,095,034
11 Jan 20245,016.005,042.004,892.004,900.004,900.00506,691
11 Jan 202412.4 Dividend
10 Jan 20244,820.004,980.004,820.004,969.004,956.60659,838
09 Jan 20245,084.005,090.004,982.004,982.004,969.57944,773
08 Jan 20245,020.005,070.004,968.005,056.005,043.38856,641
05 Jan 20245,200.005,246.005,058.005,098.005,085.28836,429
04 Jan 20245,326.005,326.005,218.005,246.005,232.912,717,880
03 Jan 20245,318.005,334.005,230.005,284.005,270.811,181,386
02 Jan 20245,456.005,492.005,312.005,338.005,324.682,454,308
29 Dec 20235,460.005,516.005,460.005,462.005,448.37285,820
28 Dec 20235,490.005,508.005,450.005,450.005,436.40261,275
27 Dec 20235,394.005,490.605,394.005,476.005,462.33361,754
22 Dec 20235,400.005,426.005,354.005,374.005,360.591,258,759
21 Dec 20235,434.005,518.005,400.005,440.005,426.42370,077
20 Dec 20235,518.005,560.005,394.005,484.005,470.31577,713
19 Dec 20235,386.005,432.005,354.005,428.005,414.45890,425
18 Dec 20235,384.005,466.005,349.305,388.005,374.55543,380
15 Dec 20235,524.005,558.005,404.005,432.005,418.442,279,623
14 Dec 20235,276.005,486.005,238.005,486.005,472.311,189,686
13 Dec 20235,052.005,072.004,980.004,980.004,967.57916,464
12 Dec 20235,102.005,138.005,026.005,026.005,013.46737,385
11 Dec 20235,036.005,124.005,024.005,092.005,079.294,129,633
08 Dec 20234,905.005,066.004,855.005,032.005,019.441,006,692
07 Dec 20234,819.004,885.004,784.004,885.004,872.811,062,194
06 Dec 20234,778.004,888.004,706.004,847.004,834.903,065,469
05 Dec 20234,653.004,820.004,653.004,735.004,723.181,392,748
04 Dec 20234,875.004,950.004,871.004,920.004,907.721,128,032
01 Dec 20234,765.004,911.004,765.004,901.004,888.77835,497
30 Nov 20234,738.004,797.004,683.004,763.004,751.111,524,187
29 Nov 20234,707.004,738.004,666.004,734.004,722.19895,412
28 Nov 20234,729.004,788.004,679.004,722.004,710.22647,015
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...