AHT.L - Ashtead Group plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 4,849.00 | 4,950.00 | 4,791.00 | 4,921.00 | 4,921.00 | 809,979 |
| 25 May 2023 | 4,788.00 | 4,903.00 | 4,760.00 | 4,836.00 | 4,836.00 | 602,992 |
| 24 May 2023 | 4,841.00 | 4,841.00 | 4,723.00 | 4,780.00 | 4,780.00 | 922,715 |
| 23 May 2023 | 4,984.00 | 5,004.00 | 4,893.00 | 4,919.00 | 4,919.00 | 695,358 |
| 22 May 2023 | 4,972.00 | 5,004.00 | 4,936.00 | 4,996.00 | 4,996.00 | 1,134,403 |
| 19 May 2023 | 4,971.00 | 5,044.60 | 4,958.00 | 4,978.00 | 4,978.00 | 794,589 |
| 18 May 2023 | 4,860.00 | 4,972.00 | 4,841.00 | 4,960.00 | 4,960.00 | 1,024,450 |
| 17 May 2023 | 4,700.00 | 4,815.00 | 4,679.00 | 4,799.00 | 4,799.00 | 520,896 |
| 16 May 2023 | 4,750.00 | 4,779.00 | 4,725.00 | 4,728.00 | 4,728.00 | 985,159 |
| 15 May 2023 | 4,754.00 | 4,780.00 | 4,709.00 | 4,760.00 | 4,760.00 | 484,190 |
| 12 May 2023 | 4,714.00 | 4,747.00 | 4,671.00 | 4,717.00 | 4,717.00 | 1,014,412 |
| 11 May 2023 | 4,663.00 | 4,727.00 | 4,625.00 | 4,670.00 | 4,670.00 | 553,834 |
| 10 May 2023 | 4,634.00 | 4,715.00 | 4,606.00 | 4,667.00 | 4,667.00 | 513,885 |
| 09 May 2023 | 4,647.00 | 4,664.00 | 4,598.00 | 4,627.00 | 4,627.00 | 654,052 |
| 05 May 2023 | 4,520.00 | 4,637.00 | 4,520.00 | 4,637.00 | 4,637.00 | 745,769 |
| 04 May 2023 | 4,662.00 | 4,680.00 | 4,566.00 | 4,566.00 | 4,566.00 | 565,584 |
| 03 May 2023 | 4,757.00 | 4,757.00 | 4,658.00 | 4,693.00 | 4,693.00 | 714,319 |
| 02 May 2023 | 4,677.00 | 4,732.00 | 4,641.00 | 4,660.00 | 4,660.00 | 1,883,746 |
| 28 Apr 2023 | 4,573.00 | 4,578.00 | 4,472.00 | 4,577.00 | 4,577.00 | 881,565 |
| 27 Apr 2023 | 4,596.00 | 4,665.00 | 4,499.33 | 4,543.00 | 4,543.00 | 1,502,458 |
| 26 Apr 2023 | 4,633.00 | 4,710.00 | 4,545.50 | 4,710.00 | 4,710.00 | 1,001,602 |
| 25 Apr 2023 | 4,651.00 | 4,672.00 | 4,617.00 | 4,649.00 | 4,649.00 | 404,413 |
| 24 Apr 2023 | 4,686.00 | 4,710.00 | 4,662.00 | 4,669.00 | 4,669.00 | 551,751 |
| 21 Apr 2023 | 4,621.00 | 4,685.00 | 4,605.00 | 4,685.00 | 4,685.00 | 873,143 |
| 20 Apr 2023 | 4,724.00 | 4,726.00 | 4,640.00 | 4,640.00 | 4,640.00 | 1,058,477 |
| 19 Apr 2023 | 4,680.00 | 4,752.00 | 4,661.00 | 4,710.00 | 4,710.00 | 410,143 |
| 18 Apr 2023 | 4,800.00 | 4,838.00 | 4,743.00 | 4,743.00 | 4,743.00 | 1,546,638 |
| 17 Apr 2023 | 4,707.00 | 4,791.00 | 4,694.00 | 4,791.00 | 4,791.00 | 981,771 |
| 14 Apr 2023 | 4,638.00 | 4,712.00 | 4,628.00 | 4,680.00 | 4,680.00 | 1,341,059 |
| 13 Apr 2023 | 4,589.00 | 4,695.00 | 4,589.00 | 4,633.00 | 4,633.00 | 1,355,443 |
| 12 Apr 2023 | 4,536.00 | 4,682.00 | 4,526.50 | 4,634.00 | 4,634.00 | 994,350 |
| 11 Apr 2023 | 4,469.00 | 4,522.00 | 4,457.00 | 4,522.00 | 4,522.00 | 1,270,507 |
| 06 Apr 2023 | 4,507.00 | 4,507.00 | 4,386.00 | 4,444.00 | 4,444.00 | 954,101 |
| 05 Apr 2023 | 4,622.00 | 4,642.00 | 4,397.00 | 4,468.00 | 4,468.00 | 1,913,915 |
| 04 Apr 2023 | 4,941.00 | 4,950.00 | 4,630.00 | 4,630.00 | 4,630.00 | 1,490,010 |
| 03 Apr 2023 | 4,937.00 | 4,954.00 | 4,876.00 | 4,911.00 | 4,911.00 | 779,056 |
| 31 Mar 2023 | 4,916.00 | 4,958.00 | 4,875.00 | 4,958.00 | 4,958.00 | 857,802 |
| 30 Mar 2023 | 4,890.00 | 4,957.00 | 4,880.00 | 4,912.00 | 4,912.00 | 870,312 |
| 29 Mar 2023 | 4,794.00 | 4,849.00 | 4,787.00 | 4,832.00 | 4,832.00 | 817,727 |
| 28 Mar 2023 | 4,838.00 | 4,845.46 | 4,756.00 | 4,775.00 | 4,775.00 | 1,266,341 |
| 27 Mar 2023 | 4,823.00 | 4,842.00 | 4,765.00 | 4,782.00 | 4,782.00 | 784,087 |
| 24 Mar 2023 | 4,978.00 | 4,978.00 | 4,716.00 | 4,737.00 | 4,737.00 | 1,229,878 |
| 23 Mar 2023 | 5,074.00 | 5,074.00 | 4,965.00 | 5,000.00 | 5,000.00 | 712,946 |
| 22 Mar 2023 | 5,118.00 | 5,164.00 | 5,094.00 | 5,104.00 | 5,104.00 | 462,458 |
| 21 Mar 2023 | 4,923.00 | 5,148.00 | 4,912.00 | 5,118.00 | 5,118.00 | 946,481 |
| 20 Mar 2023 | 4,812.00 | 4,912.00 | 4,716.16 | 4,866.00 | 4,866.00 | 1,076,963 |
| 17 Mar 2023 | 4,972.00 | 5,028.00 | 4,837.00 | 4,866.00 | 4,866.00 | 2,033,990 |
| 16 Mar 2023 | 5,046.00 | 5,126.00 | 4,840.00 | 4,939.00 | 4,939.00 | 1,704,641 |
| 15 Mar 2023 | 5,284.00 | 5,326.00 | 4,971.00 | 4,971.00 | 4,971.00 | 1,294,451 |
| 14 Mar 2023 | 5,190.00 | 5,338.00 | 5,156.00 | 5,316.00 | 5,316.00 | 705,420 |
| 13 Mar 2023 | 5,516.00 | 5,526.00 | 5,188.00 | 5,192.00 | 5,192.00 | 1,476,844 |
| 10 Mar 2023 | 5,638.00 | 5,638.00 | 5,478.00 | 5,532.00 | 5,532.00 | 534,901 |
| 09 Mar 2023 | 5,792.00 | 5,800.00 | 5,648.00 | 5,736.00 | 5,736.00 | 968,117 |
| 08 Mar 2023 | 5,828.00 | 5,876.00 | 5,782.00 | 5,830.00 | 5,830.00 | 1,136,304 |
| 07 Mar 2023 | 5,914.00 | 6,012.00 | 5,812.00 | 5,874.00 | 5,874.00 | 1,203,224 |
| 06 Mar 2023 | 5,700.00 | 5,750.00 | 5,668.00 | 5,746.00 | 5,746.00 | 1,238,540 |
| 03 Mar 2023 | 5,614.00 | 5,730.00 | 5,598.00 | 5,722.00 | 5,722.00 | 564,041 |
| 02 Mar 2023 | 5,554.00 | 5,656.00 | 5,512.00 | 5,588.00 | 5,588.00 | 1,279,232 |
| 01 Mar 2023 | 5,466.00 | 5,599.16 | 5,466.00 | 5,560.00 | 5,560.00 | 451,189 |
| 28 Feb 2023 | 5,492.00 | 5,542.44 | 5,460.00 | 5,510.00 | 5,510.00 | 980,359 |
| 27 Feb 2023 | 5,564.00 | 5,600.00 | 5,502.00 | 5,524.00 | 5,524.00 | 386,749 |
| 24 Feb 2023 | 5,520.00 | 5,550.00 | 5,442.00 | 5,484.00 | 5,484.00 | 693,407 |
| 23 Feb 2023 | 5,456.00 | 5,524.00 | 5,432.00 | 5,500.00 | 5,500.00 | 831,722 |
| 22 Feb 2023 | 5,460.00 | 5,462.00 | 5,370.00 | 5,434.00 | 5,434.00 | 706,403 |
| 21 Feb 2023 | 5,592.00 | 5,632.00 | 5,472.00 | 5,490.00 | 5,490.00 | 534,253 |
| 20 Feb 2023 | 5,628.00 | 5,650.80 | 5,601.60 | 5,626.00 | 5,626.00 | 194,100 |
| 17 Feb 2023 | 5,676.00 | 5,718.00 | 5,606.00 | 5,630.00 | 5,630.00 | 990,472 |
| 16 Feb 2023 | 5,742.00 | 5,759.44 | 5,632.00 | 5,732.00 | 5,732.00 | 519,290 |
| 15 Feb 2023 | 5,598.00 | 5,712.00 | 5,574.00 | 5,710.00 | 5,710.00 | 438,973 |
| 14 Feb 2023 | 5,628.00 | 5,686.00 | 5,580.00 | 5,588.00 | 5,588.00 | 719,657 |
| 13 Feb 2023 | 5,570.00 | 5,632.00 | 5,556.00 | 5,632.00 | 5,632.00 | 564,592 |
| 10 Feb 2023 | 5,604.00 | 5,612.00 | 5,472.00 | 5,554.00 | 5,554.00 | 1,647,638 |
| 09 Feb 2023 | 5,654.00 | 5,696.00 | 5,598.00 | 5,640.00 | 5,640.00 | 546,438 |
| 08 Feb 2023 | 5,628.00 | 5,663.44 | 5,580.00 | 5,580.00 | 5,580.00 | 986,411 |
| 07 Feb 2023 | 5,662.00 | 5,702.99 | 5,582.00 | 5,602.00 | 5,602.00 | 515,756 |
| 06 Feb 2023 | 5,642.00 | 5,704.00 | 5,620.00 | 5,674.00 | 5,674.00 | 596,258 |
| 03 Feb 2023 | 5,720.00 | 5,724.00 | 5,622.00 | 5,722.00 | 5,722.00 | 870,559 |
| 02 Feb 2023 | 5,404.00 | 5,732.00 | 5,402.32 | 5,732.00 | 5,732.00 | 921,597 |
| 01 Feb 2023 | 5,330.00 | 5,392.00 | 5,323.50 | 5,360.00 | 5,360.00 | 628,395 |
| 31 Jan 2023 | 5,340.00 | 5,348.00 | 5,248.00 | 5,314.00 | 5,314.00 | 619,313 |
| 30 Jan 2023 | 5,330.00 | 5,390.00 | 5,312.00 | 5,344.00 | 5,344.00 | 663,667 |
| 27 Jan 2023 | 5,268.00 | 5,368.00 | 5,238.00 | 5,364.00 | 5,364.00 | 750,801 |
| 26 Jan 2023 | 5,154.00 | 5,268.00 | 5,150.00 | 5,268.00 | 5,268.00 | 1,075,423 |
| 25 Jan 2023 | 5,142.00 | 5,142.00 | 5,028.00 | 5,052.00 | 5,052.00 | 523,283 |
| 24 Jan 2023 | 5,066.00 | 5,080.00 | 5,026.00 | 5,054.00 | 5,054.00 | 970,777 |
| 23 Jan 2023 | 5,002.00 | 5,076.00 | 5,001.19 | 5,046.00 | 5,046.00 | 561,540 |
| 20 Jan 2023 | 4,947.00 | 5,002.00 | 4,920.00 | 4,995.00 | 4,995.00 | 763,866 |
| 19 Jan 2023 | 5,132.00 | 5,134.00 | 4,920.00 | 4,930.00 | 4,930.00 | 753,543 |
| 18 Jan 2023 | 5,066.00 | 5,176.00 | 5,054.00 | 5,120.00 | 5,120.00 | 891,936 |
| 17 Jan 2023 | 5,070.00 | 5,088.00 | 5,002.00 | 5,054.00 | 5,054.00 | 1,162,395 |
| 16 Jan 2023 | 5,028.00 | 5,092.00 | 4,979.00 | 5,070.00 | 5,070.00 | 551,797 |
| 13 Jan 2023 | 5,048.00 | 5,098.00 | 4,996.50 | 4,997.00 | 4,997.00 | 1,312,001 |
| 12 Jan 2023 | 5,054.00 | 5,122.00 | 4,992.00 | 5,070.00 | 5,070.00 | 795,959 |
| 12 Jan 2023 | 12.14 Dividend | |||||
| 11 Jan 2023 | 5,040.00 | 5,152.00 | 5,034.00 | 5,102.00 | 5,089.86 | 901,837 |
| 10 Jan 2023 | 5,038.00 | 5,084.00 | 5,010.00 | 5,064.00 | 5,051.95 | 624,686 |
| 09 Jan 2023 | 5,016.00 | 5,110.00 | 5,012.00 | 5,110.00 | 5,097.84 | 917,152 |
| 06 Jan 2023 | 4,941.00 | 5,022.00 | 4,876.00 | 5,018.00 | 5,006.06 | 650,986 |
| 05 Jan 2023 | 4,885.00 | 4,937.00 | 4,880.00 | 4,917.00 | 4,905.30 | 390,731 |
| 04 Jan 2023 | 4,830.00 | 4,924.00 | 4,798.00 | 4,910.00 | 4,898.32 | 1,723,033 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.