Ashtead Group plc (AHT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 5,320.00 | 5,472.00 | 5,320.00 | 5,454.00 | 5,454.00 | 545,162 |
| 25 July 2024 | 5,156.00 | 5,316.00 | 5,034.00 | 5,316.00 | 5,316.00 | 970,002 |
| 24 July 2024 | 5,272.00 | 5,374.00 | 5,242.00 | 5,242.00 | 5,242.00 | 712,072 |
| 23 July 2024 | 5,308.00 | 5,412.00 | 5,142.00 | 5,298.00 | 5,298.00 | 1,532,320 |
| 22 July 2024 | 5,284.00 | 5,370.00 | 5,236.00 | 5,298.00 | 5,298.00 | 707,450 |
| 19 July 2024 | 5,388.00 | 5,450.00 | 5,266.00 | 5,284.00 | 5,284.00 | 584,581 |
| 18 July 2024 | 5,428.00 | 5,520.46 | 5,394.00 | 5,426.00 | 5,426.00 | 983,779 |
| 17 July 2024 | 5,464.00 | 5,527.10 | 5,373.80 | 5,416.00 | 5,416.00 | 791,425 |
| 16 July 2024 | 5,318.00 | 5,482.00 | 5,270.00 | 5,438.00 | 5,438.00 | 2,465,514 |
| 15 July 2024 | 5,186.00 | 5,352.00 | 5,154.00 | 5,350.00 | 5,350.00 | 991,412 |
| 12 July 2024 | 5,196.00 | 5,260.00 | 5,138.00 | 5,222.00 | 5,222.00 | 501,611 |
| 11 July 2024 | 5,070.00 | 5,170.00 | 5,024.20 | 5,170.00 | 5,170.00 | 903,422 |
| 10 July 2024 | 5,056.00 | 5,088.00 | 4,999.00 | 5,040.00 | 5,040.00 | 924,595 |
| 09 July 2024 | 5,088.00 | 5,144.00 | 5,022.00 | 5,030.00 | 5,030.00 | 560,412 |
| 08 July 2024 | 5,092.00 | 5,188.00 | 5,086.00 | 5,090.00 | 5,090.00 | 1,044,734 |
| 05 July 2024 | 5,260.00 | 5,284.12 | 5,112.00 | 5,112.00 | 5,112.00 | 780,726 |
| 04 July 2024 | 5,214.00 | 5,270.00 | 5,146.00 | 5,220.00 | 5,220.00 | 517,119 |
| 03 July 2024 | 5,196.00 | 5,226.80 | 5,156.00 | 5,178.00 | 5,178.00 | 936,270 |
| 02 July 2024 | 5,174.00 | 5,250.00 | 5,110.00 | 5,132.00 | 5,132.00 | 737,829 |
| 01 July 2024 | 5,310.00 | 5,342.00 | 5,172.00 | 5,218.00 | 5,218.00 | 540,660 |
| 28 June 2024 | 5,284.00 | 5,316.00 | 5,226.00 | 5,282.00 | 5,282.00 | 633,451 |
| 27 June 2024 | 5,212.00 | 5,362.00 | 5,174.00 | 5,254.00 | 5,254.00 | 534,142 |
| 26 June 2024 | 5,366.00 | 5,392.00 | 5,264.00 | 5,330.00 | 5,330.00 | 768,455 |
| 25 June 2024 | 5,464.00 | 5,528.00 | 5,342.00 | 5,354.00 | 5,354.00 | 2,351,554 |
| 24 June 2024 | 5,348.00 | 5,512.12 | 5,312.00 | 5,494.00 | 5,494.00 | 1,165,907 |
| 21 June 2024 | 5,418.00 | 5,468.00 | 5,318.00 | 5,394.00 | 5,394.00 | 1,461,600 |
| 20 June 2024 | 5,430.00 | 5,474.00 | 5,386.00 | 5,434.00 | 5,434.00 | 844,430 |
| 19 June 2024 | 5,394.00 | 5,470.00 | 5,382.00 | 5,420.00 | 5,420.00 | 500,401 |
| 18 June 2024 | 5,300.00 | 5,400.00 | 5,224.00 | 5,400.00 | 5,400.00 | 1,338,183 |
| 17 June 2024 | 5,442.00 | 5,510.00 | 5,416.00 | 5,510.00 | 5,510.00 | 894,850 |
| 14 June 2024 | 5,508.00 | 5,530.00 | 5,400.00 | 5,422.00 | 5,422.00 | 960,270 |
| 13 June 2024 | 5,696.00 | 5,698.00 | 5,496.00 | 5,496.00 | 5,496.00 | 669,231 |
| 12 June 2024 | 5,610.00 | 5,770.00 | 5,562.00 | 5,760.00 | 5,760.00 | 798,314 |
| 11 June 2024 | 5,666.00 | 5,726.00 | 5,540.00 | 5,596.00 | 5,596.00 | 1,228,682 |
| 10 June 2024 | 5,544.00 | 5,648.00 | 5,506.81 | 5,642.00 | 5,642.00 | 565,604 |
| 07 June 2024 | 5,568.00 | 5,610.00 | 5,488.00 | 5,558.00 | 5,558.00 | 831,811 |
| 06 June 2024 | 5,580.00 | 5,622.00 | 5,526.00 | 5,556.00 | 5,556.00 | 371,977 |
| 05 June 2024 | 5,510.00 | 5,568.00 | 5,464.19 | 5,560.00 | 5,560.00 | 1,190,269 |
| 04 June 2024 | 5,528.00 | 5,560.00 | 5,438.00 | 5,460.00 | 5,460.00 | 865,446 |
| 03 June 2024 | 5,784.00 | 5,822.00 | 5,496.00 | 5,524.00 | 5,524.00 | 573,313 |
| 31 May 2024 | 5,694.00 | 5,760.00 | 5,656.00 | 5,688.00 | 5,688.00 | 1,264,874 |
| 30 May 2024 | 5,620.00 | 5,700.00 | 5,588.00 | 5,700.00 | 5,700.00 | 607,889 |
| 29 May 2024 | 5,754.00 | 5,776.00 | 5,638.00 | 5,648.00 | 5,648.00 | 731,100 |
| 28 May 2024 | 5,744.00 | 5,864.00 | 5,722.00 | 5,770.00 | 5,770.00 | 944,167 |
| 24 May 2024 | 5,684.00 | 5,720.00 | 5,662.00 | 5,714.00 | 5,714.00 | 446,463 |
| 23 May 2024 | 5,786.00 | 5,840.00 | 5,674.00 | 5,716.00 | 5,716.00 | 500,464 |
| 22 May 2024 | 5,676.00 | 5,800.00 | 5,662.00 | 5,770.00 | 5,770.00 | 1,116,618 |
| 21 May 2024 | 5,850.00 | 5,896.00 | 5,710.00 | 5,792.00 | 5,792.00 | 937,427 |
| 20 May 2024 | 5,788.00 | 5,908.00 | 5,780.00 | 5,876.00 | 5,876.00 | 326,547 |
| 17 May 2024 | 6,008.00 | 6,028.00 | 5,764.00 | 5,764.00 | 5,764.00 | 885,255 |
| 16 May 2024 | 6,090.00 | 6,180.00 | 6,034.00 | 6,036.00 | 6,036.00 | 777,837 |
| 15 May 2024 | 5,984.00 | 6,087.83 | 5,926.00 | 6,086.00 | 6,086.00 | 608,714 |
| 14 May 2024 | 5,912.00 | 5,990.00 | 5,876.00 | 5,962.00 | 5,962.00 | 667,560 |
| 13 May 2024 | 5,904.00 | 5,962.00 | 5,892.00 | 5,924.00 | 5,924.00 | 583,220 |
| 10 May 2024 | 5,878.00 | 5,932.00 | 5,858.00 | 5,926.00 | 5,926.00 | 1,194,456 |
| 09 May 2024 | 5,788.00 | 5,883.70 | 5,780.02 | 5,872.00 | 5,872.00 | 420,447 |
| 08 May 2024 | 5,772.00 | 5,832.00 | 5,764.00 | 5,788.00 | 5,788.00 | 684,799 |
| 07 May 2024 | 5,798.00 | 5,864.00 | 5,746.00 | 5,772.00 | 5,772.00 | 823,886 |
| 03 May 2024 | 5,698.00 | 5,770.00 | 5,660.00 | 5,704.00 | 5,704.00 | 673,056 |
| 02 May 2024 | 5,702.00 | 5,722.00 | 5,636.00 | 5,636.00 | 5,636.00 | 1,032,659 |
| 01 May 2024 | 5,780.00 | 5,640.00 | 5,640.00 | 5,674.00 | 5,674.00 | 78,834 |
| 30 Apr 2024 | 5,976.00 | 6,073.80 | 5,770.00 | 5,842.00 | 5,842.00 | 1,085,487 |
| 29 Apr 2024 | 6,142.00 | 6,144.00 | 5,948.00 | 5,974.00 | 5,974.00 | 608,570 |
| 26 Apr 2024 | 5,850.00 | 6,104.00 | 5,808.00 | 6,104.00 | 6,104.00 | 890,627 |
| 25 Apr 2024 | 5,766.00 | 5,838.00 | 5,727.21 | 5,760.00 | 5,760.00 | 1,068,487 |
| 24 Apr 2024 | 5,768.00 | 5,792.00 | 5,702.00 | 5,734.00 | 5,734.00 | 689,526 |
| 23 Apr 2024 | 5,604.00 | 5,744.00 | 5,596.00 | 5,724.00 | 5,724.00 | 1,722,677 |
| 22 Apr 2024 | 5,624.00 | 5,668.00 | 5,532.00 | 5,562.00 | 5,562.00 | 1,474,386 |
| 19 Apr 2024 | 5,528.00 | 5,564.00 | 5,476.00 | 5,558.00 | 5,558.00 | 1,629,591 |
| 18 Apr 2024 | 5,630.00 | 5,674.00 | 5,550.00 | 5,588.00 | 5,588.00 | 1,496,573 |
| 17 Apr 2024 | 5,628.00 | 5,712.00 | 5,604.00 | 5,604.00 | 5,604.00 | 652,666 |
| 16 Apr 2024 | 5,634.00 | 5,676.00 | 5,606.00 | 5,656.00 | 5,656.00 | 893,276 |
| 15 Apr 2024 | 5,786.00 | 5,808.00 | 5,694.00 | 5,700.00 | 5,700.00 | 1,159,282 |
| 12 Apr 2024 | 5,838.00 | 5,896.00 | 5,770.00 | 5,796.00 | 5,796.00 | 1,165,753 |
| 11 Apr 2024 | 5,754.00 | 5,792.00 | 5,678.00 | 5,772.00 | 5,772.00 | 776,441 |
| 10 Apr 2024 | 5,792.00 | 5,914.00 | 5,690.00 | 5,768.00 | 5,768.00 | 983,713 |
| 09 Apr 2024 | 5,746.00 | 5,896.00 | 5,688.00 | 5,742.00 | 5,742.00 | 774,063 |
| 08 Apr 2024 | 5,686.00 | 5,782.00 | 5,676.00 | 5,736.00 | 5,736.00 | 587,813 |
| 05 Apr 2024 | 5,644.00 | 5,728.00 | 5,644.00 | 5,702.00 | 5,702.00 | 837,782 |
| 04 Apr 2024 | 5,612.00 | 5,742.00 | 5,594.00 | 5,742.00 | 5,742.00 | 743,467 |
| 03 Apr 2024 | 5,588.00 | 5,630.00 | 5,525.75 | 5,600.00 | 5,600.00 | 888,232 |
| 02 Apr 2024 | 5,606.00 | 5,654.00 | 5,554.00 | 5,606.00 | 5,606.00 | 1,185,943 |
| 28 Mar 2024 | 5,562.00 | 5,666.00 | 5,548.00 | 5,640.00 | 5,640.00 | 1,063,973 |
| 27 Mar 2024 | 5,614.00 | 5,618.00 | 5,543.55 | 5,564.00 | 5,564.00 | 662,918 |
| 26 Mar 2024 | 5,544.00 | 5,608.00 | 5,522.00 | 5,608.00 | 5,608.00 | 504,833 |
| 25 Mar 2024 | 5,592.00 | 5,634.00 | 5,528.00 | 5,566.00 | 5,566.00 | 961,156 |
| 22 Mar 2024 | 5,558.00 | 5,612.00 | 5,536.00 | 5,594.00 | 5,594.00 | 528,499 |
| 21 Mar 2024 | 5,556.00 | 5,586.00 | 5,486.00 | 5,560.00 | 5,560.00 | 1,148,612 |
| 20 Mar 2024 | 5,376.00 | 5,572.00 | 5,324.00 | 5,490.00 | 5,490.00 | 1,039,245 |
| 19 Mar 2024 | 5,202.00 | 5,312.00 | 5,188.00 | 5,312.00 | 5,312.00 | 919,676 |
| 18 Mar 2024 | 5,196.00 | 5,256.00 | 5,146.00 | 5,200.00 | 5,200.00 | 1,184,013 |
| 15 Mar 2024 | 5,134.00 | 5,220.00 | 5,104.00 | 5,188.00 | 5,188.00 | 1,815,507 |
| 14 Mar 2024 | 5,080.00 | 5,158.00 | 5,030.00 | 5,158.00 | 5,158.00 | 920,175 |
| 13 Mar 2024 | 5,106.00 | 5,106.00 | 5,052.00 | 5,082.00 | 5,082.00 | 971,048 |
| 12 Mar 2024 | 5,088.00 | 5,138.00 | 5,058.00 | 5,090.00 | 5,090.00 | 1,392,412 |
| 11 Mar 2024 | 4,979.00 | 5,052.00 | 4,956.00 | 5,046.00 | 5,046.00 | 537,930 |
| 08 Mar 2024 | 5,144.00 | 5,164.00 | 4,983.00 | 5,028.00 | 5,028.00 | 1,160,281 |
| 07 Mar 2024 | 5,154.00 | 5,168.00 | 5,054.00 | 5,126.00 | 5,126.00 | 1,925,847 |
| 06 Mar 2024 | 5,158.00 | 5,268.00 | 5,094.00 | 5,182.00 | 5,182.00 | 1,345,743 |
| 05 Mar 2024 | 5,266.00 | 5,566.00 | 5,132.00 | 5,192.00 | 5,192.00 | 3,455,704 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.