Australia markets close in 5 hours

Ashtead Group plc (AHT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
5,416.00-22.00 (-0.40%)
At close: 07:14PM BST
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 20240.000.000.005,416.005,416.0012
16 July 20245,318.005,482.005,270.005,438.005,438.002,465,514
15 July 20245,186.005,352.005,154.005,350.005,350.00991,412
12 July 20245,196.005,260.005,138.005,222.005,222.00501,611
11 July 20245,070.005,170.005,024.205,170.005,170.00903,422
10 July 20245,056.005,088.004,999.005,040.005,040.00924,595
09 July 20245,088.005,144.005,022.005,030.005,030.00560,412
08 July 20245,092.005,188.005,086.005,090.005,090.001,044,734
05 July 20245,260.005,284.125,112.005,112.005,112.00780,726
04 July 20245,214.005,270.005,146.005,220.005,220.00517,119
03 July 20245,196.005,226.805,156.005,178.005,178.00936,270
02 July 20245,174.005,250.005,110.005,132.005,132.00737,829
01 July 20245,310.005,342.005,172.005,218.005,218.00540,660
28 June 20245,284.005,316.005,226.005,282.005,282.00633,451
27 June 20245,212.005,362.005,174.005,254.005,254.00534,142
26 June 20245,366.005,392.005,264.005,330.005,330.00768,455
25 June 20245,464.005,528.005,342.005,354.005,354.002,351,554
24 June 20245,348.005,512.125,312.005,494.005,494.001,165,907
21 June 20245,418.005,468.005,318.005,394.005,394.001,461,600
20 June 20245,430.005,474.005,386.005,434.005,434.00844,430
19 June 20245,394.005,470.005,382.005,420.005,420.00500,401
18 June 20245,300.005,400.005,224.005,400.005,400.001,338,183
17 June 20245,442.005,510.005,416.005,510.005,510.00894,850
14 June 20245,508.005,530.005,400.005,422.005,422.00960,270
13 June 20245,696.005,698.005,496.005,496.005,496.00669,231
12 June 20245,610.005,770.005,562.005,760.005,760.00798,314
11 June 20245,666.005,726.005,540.005,596.005,596.001,228,682
10 June 20245,544.005,648.005,506.815,642.005,642.00565,604
07 June 20245,568.005,610.005,488.005,558.005,558.00831,811
06 June 20245,580.005,622.005,526.005,556.005,556.00371,977
05 June 20245,510.005,568.005,464.195,560.005,560.001,190,269
04 June 20245,528.005,560.005,438.005,460.005,460.00865,446
03 June 20245,784.005,822.005,496.005,524.005,524.00573,313
31 May 20245,694.005,760.005,656.005,688.005,688.001,264,874
30 May 20245,620.005,700.005,588.005,700.005,700.00607,889
29 May 20245,754.005,776.005,638.005,648.005,648.00731,100
28 May 20245,744.005,864.005,722.005,770.005,770.00944,167
24 May 20245,684.005,720.005,662.005,714.005,714.00446,463
23 May 20245,786.005,840.005,674.005,716.005,716.00500,464
22 May 20245,676.005,800.005,662.005,770.005,770.001,116,618
21 May 20245,850.005,896.005,710.005,792.005,792.00937,427
20 May 20245,788.005,908.005,780.005,876.005,876.00326,547
17 May 20246,008.006,028.005,764.005,764.005,764.00885,255
16 May 20246,090.006,180.006,034.006,036.006,036.00777,837
15 May 20245,984.006,087.835,926.006,086.006,086.00608,714
14 May 20245,912.005,990.005,876.005,962.005,962.00667,560
13 May 20245,904.005,962.005,892.005,924.005,924.00583,220
10 May 20245,878.005,932.005,858.005,926.005,926.001,194,456
09 May 20245,788.005,883.705,780.025,872.005,872.00420,447
08 May 20245,772.005,832.005,764.005,788.005,788.00684,799
07 May 20245,798.005,864.005,746.005,772.005,772.00823,886
03 May 20245,698.005,770.005,660.005,704.005,704.00673,056
02 May 20245,702.005,722.005,636.005,636.005,636.001,032,659
01 May 20245,780.005,640.005,640.005,674.005,674.0078,834
30 Apr 20245,976.006,073.805,770.005,842.005,842.001,085,487
29 Apr 20246,142.006,144.005,948.005,974.005,974.00608,570
26 Apr 20245,850.006,104.005,808.006,104.006,104.00890,627
25 Apr 20245,766.005,838.005,727.215,760.005,760.001,068,487
24 Apr 20245,768.005,792.005,702.005,734.005,734.00689,526
23 Apr 20245,604.005,744.005,596.005,724.005,724.001,722,677
22 Apr 20245,624.005,668.005,532.005,562.005,562.001,474,386
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...