Australia markets closed

Ashtead Group plc (AHT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,345.00+223.00 (+5.41%)
At close: 05:14PM BST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20224,193.004,349.004,154.004,345.004,345.00759,203
03 Oct 20224,021.004,122.003,962.004,122.004,122.00665,313
30 Sept 20224,028.004,102.003,969.004,086.004,086.00902,012
29 Sept 20224,030.004,039.003,937.003,994.003,994.001,880,136
28 Sept 20223,849.004,051.003,802.004,038.004,038.001,041,842
27 Sept 20223,972.004,005.003,852.003,893.003,893.001,001,389
26 Sept 20223,829.003,995.003,821.813,866.773,866.77744,660
23 Sept 20223,894.003,944.003,739.003,829.003,829.00837,851
22 Sept 20224,118.004,168.003,907.003,907.003,907.001,018,612
21 Sept 20224,105.004,213.004,085.004,213.004,213.00469,617
20 Sept 20224,281.004,288.003,988.004,091.004,091.002,160,485
16 Sept 20224,246.004,315.004,245.004,262.004,262.002,714,850
15 Sept 20224,308.004,349.004,290.004,302.004,302.00856,246
14 Sept 20224,300.004,320.004,242.004,277.004,277.001,475,356
13 Sept 20224,465.004,494.004,326.004,326.004,326.001,018,602
12 Sept 20224,341.004,483.004,325.134,458.004,458.00888,840
09 Sept 20224,214.004,320.264,214.004,292.004,292.00640,787
08 Sept 20224,252.004,262.004,110.004,205.004,205.001,560,122
07 Sept 20224,183.004,217.004,031.004,182.004,182.001,510,546
06 Sept 20224,400.004,400.004,137.004,207.004,207.001,053,956
05 Sept 20224,238.004,344.004,202.004,312.004,312.00741,884
02 Sept 20224,215.004,352.004,170.004,332.004,332.00563,600
01 Sept 20224,233.004,233.004,126.004,152.004,152.00731,787
31 Aug 20224,293.004,315.004,226.004,250.004,250.001,888,361
30 Aug 20224,272.004,374.004,233.004,269.004,269.00640,429
26 Aug 20224,374.004,394.004,272.004,298.004,298.001,104,962
25 Aug 20224,395.004,395.004,300.004,359.004,359.00748,767
24 Aug 20224,298.004,366.004,207.004,352.004,352.00924,744
23 Aug 20224,399.004,441.004,294.004,329.004,329.00702,207
22 Aug 20224,515.004,540.004,421.004,429.004,429.00630,340
19 Aug 20224,543.004,609.004,520.004,538.004,538.00884,406
18 Aug 20224,629.004,682.504,570.004,592.004,592.00512,713
17 Aug 20224,630.004,680.004,588.004,627.004,627.00621,210
16 Aug 20224,642.004,648.504,564.004,610.004,610.00474,706
15 Aug 20224,602.004,638.004,577.004,620.004,620.00490,313
12 Aug 20224,634.004,642.004,550.004,579.004,579.00487,722
11 Aug 20224,654.004,680.754,584.004,614.004,614.00645,894
11 Aug 202257.28 Dividend
10 Aug 20224,460.004,717.004,432.004,687.004,629.72890,322
09 Aug 20224,543.004,571.004,454.004,473.004,418.341,155,912
08 Aug 20224,596.004,625.004,536.004,536.004,480.57505,758
05 Aug 20224,597.004,641.004,505.004,533.004,477.60532,184
04 Aug 20224,529.004,606.004,517.004,597.004,540.82564,020
03 Aug 20224,523.004,538.004,447.004,496.004,441.05719,390
02 Aug 20224,500.004,531.004,428.004,531.004,475.631,652,395
01 Aug 20224,595.004,618.004,496.004,526.004,470.69636,060
29 July 20224,424.004,594.004,409.004,591.004,534.891,373,527
28 July 20224,226.004,397.004,226.004,397.004,343.261,080,245
27 July 20224,088.004,173.004,069.004,145.004,094.342,193,691
26 July 20224,135.004,156.004,076.004,078.004,028.161,094,021
25 July 20224,164.004,210.004,131.004,138.004,087.43935,470
22 July 20224,136.004,209.004,122.004,189.004,137.81761,573
21 July 20224,069.004,148.004,048.004,143.004,092.371,112,273
20 July 20223,977.004,100.003,976.004,074.004,024.211,582,260
19 July 20223,841.003,969.003,790.003,939.003,890.861,588,740
18 July 20223,843.003,911.003,843.003,904.003,856.29819,333
15 July 20223,741.003,842.003,731.003,832.003,785.17953,076
14 July 20223,724.003,774.003,694.003,720.003,674.54870,922
13 July 20223,786.003,816.003,691.003,722.003,676.511,644,508
12 July 20223,741.003,828.003,712.003,803.003,756.521,389,363
11 July 20223,735.003,813.003,718.003,800.003,753.561,179,307
08 July 20223,824.003,866.003,746.003,828.003,781.221,372,333
07 July 20223,525.003,766.003,525.003,722.003,676.511,973,406
06 July 20223,567.003,622.003,531.003,594.003,550.081,453,848
05 July 20223,503.003,547.003,441.003,496.003,453.281,413,980
04 July 20223,569.003,586.003,459.003,474.003,431.54559,660
01 July 20223,395.003,568.003,376.003,537.003,493.77946,056
30 June 20223,405.003,443.003,349.003,439.003,396.971,215,375
29 June 20223,498.003,507.003,426.003,459.003,416.731,092,803
28 June 20223,565.003,618.003,542.003,542.003,498.71819,669
27 June 20223,569.003,664.003,526.003,559.003,515.511,276,437
24 June 20223,411.003,561.003,362.003,551.003,507.601,126,973
23 June 20223,353.003,373.003,269.003,359.003,317.951,154,247
22 June 20223,301.003,407.003,290.003,395.003,353.511,406,561
21 June 20223,439.003,483.003,355.003,365.003,323.881,355,964
20 June 20223,521.003,544.003,382.003,404.003,362.401,019,501
17 June 20223,609.003,687.003,498.003,513.003,470.072,042,549
16 June 20223,775.003,798.003,595.003,600.003,556.002,236,268
15 June 20223,691.003,804.003,683.003,787.003,740.721,437,522
14 June 20223,908.003,908.003,551.003,651.003,606.381,716,074
13 June 20223,869.003,943.003,759.003,804.003,757.511,766,692
10 June 20224,016.004,074.003,928.003,928.003,880.00797,807
09 June 20224,070.004,082.004,003.004,049.003,999.521,092,763
08 June 20224,148.004,157.004,070.004,099.004,048.91760,125
07 June 20224,143.004,230.004,069.004,134.004,083.48859,167
06 June 20224,393.004,393.004,127.004,168.004,117.061,019,682
01 June 20224,189.004,207.004,011.004,011.003,961.981,379,214
31 May 20224,193.004,208.004,152.004,153.004,102.253,340,392
30 May 20224,140.004,243.004,140.004,237.004,185.221,393,099
27 May 20224,012.004,151.004,003.004,120.004,069.651,262,277
26 May 20223,915.004,019.003,908.254,016.003,966.921,098,252
25 May 20223,898.003,931.003,811.003,920.003,872.091,761,656
24 May 20223,878.003,954.003,846.003,846.003,799.001,444,458
23 May 20223,931.003,952.003,875.003,917.003,869.131,037,677
20 May 20223,854.003,924.003,822.003,848.003,800.971,231,960
19 May 20223,783.003,796.003,642.003,776.003,729.851,133,560
18 May 20223,979.004,029.563,833.003,833.003,786.163,123,027
17 May 20223,890.004,005.003,886.003,958.003,909.631,188,127
16 May 20223,955.003,955.003,848.733,877.003,829.62931,429
13 May 20223,892.003,982.003,872.003,969.003,920.49684,724
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...