AHT.L - Ashtead Group plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20234,849.004,950.004,791.004,921.004,921.00809,979
25 May 20234,788.004,903.004,760.004,836.004,836.00602,992
24 May 20234,841.004,841.004,723.004,780.004,780.00922,715
23 May 20234,984.005,004.004,893.004,919.004,919.00695,358
22 May 20234,972.005,004.004,936.004,996.004,996.001,134,403
19 May 20234,971.005,044.604,958.004,978.004,978.00794,589
18 May 20234,860.004,972.004,841.004,960.004,960.001,024,450
17 May 20234,700.004,815.004,679.004,799.004,799.00520,896
16 May 20234,750.004,779.004,725.004,728.004,728.00985,159
15 May 20234,754.004,780.004,709.004,760.004,760.00484,190
12 May 20234,714.004,747.004,671.004,717.004,717.001,014,412
11 May 20234,663.004,727.004,625.004,670.004,670.00553,834
10 May 20234,634.004,715.004,606.004,667.004,667.00513,885
09 May 20234,647.004,664.004,598.004,627.004,627.00654,052
05 May 20234,520.004,637.004,520.004,637.004,637.00745,769
04 May 20234,662.004,680.004,566.004,566.004,566.00565,584
03 May 20234,757.004,757.004,658.004,693.004,693.00714,319
02 May 20234,677.004,732.004,641.004,660.004,660.001,883,746
28 Apr 20234,573.004,578.004,472.004,577.004,577.00881,565
27 Apr 20234,596.004,665.004,499.334,543.004,543.001,502,458
26 Apr 20234,633.004,710.004,545.504,710.004,710.001,001,602
25 Apr 20234,651.004,672.004,617.004,649.004,649.00404,413
24 Apr 20234,686.004,710.004,662.004,669.004,669.00551,751
21 Apr 20234,621.004,685.004,605.004,685.004,685.00873,143
20 Apr 20234,724.004,726.004,640.004,640.004,640.001,058,477
19 Apr 20234,680.004,752.004,661.004,710.004,710.00410,143
18 Apr 20234,800.004,838.004,743.004,743.004,743.001,546,638
17 Apr 20234,707.004,791.004,694.004,791.004,791.00981,771
14 Apr 20234,638.004,712.004,628.004,680.004,680.001,341,059
13 Apr 20234,589.004,695.004,589.004,633.004,633.001,355,443
12 Apr 20234,536.004,682.004,526.504,634.004,634.00994,350
11 Apr 20234,469.004,522.004,457.004,522.004,522.001,270,507
06 Apr 20234,507.004,507.004,386.004,444.004,444.00954,101
05 Apr 20234,622.004,642.004,397.004,468.004,468.001,913,915
04 Apr 20234,941.004,950.004,630.004,630.004,630.001,490,010
03 Apr 20234,937.004,954.004,876.004,911.004,911.00779,056
31 Mar 20234,916.004,958.004,875.004,958.004,958.00857,802
30 Mar 20234,890.004,957.004,880.004,912.004,912.00870,312
29 Mar 20234,794.004,849.004,787.004,832.004,832.00817,727
28 Mar 20234,838.004,845.464,756.004,775.004,775.001,266,341
27 Mar 20234,823.004,842.004,765.004,782.004,782.00784,087
24 Mar 20234,978.004,978.004,716.004,737.004,737.001,229,878
23 Mar 20235,074.005,074.004,965.005,000.005,000.00712,946
22 Mar 20235,118.005,164.005,094.005,104.005,104.00462,458
21 Mar 20234,923.005,148.004,912.005,118.005,118.00946,481
20 Mar 20234,812.004,912.004,716.164,866.004,866.001,076,963
17 Mar 20234,972.005,028.004,837.004,866.004,866.002,033,990
16 Mar 20235,046.005,126.004,840.004,939.004,939.001,704,641
15 Mar 20235,284.005,326.004,971.004,971.004,971.001,294,451
14 Mar 20235,190.005,338.005,156.005,316.005,316.00705,420
13 Mar 20235,516.005,526.005,188.005,192.005,192.001,476,844
10 Mar 20235,638.005,638.005,478.005,532.005,532.00534,901
09 Mar 20235,792.005,800.005,648.005,736.005,736.00968,117
08 Mar 20235,828.005,876.005,782.005,830.005,830.001,136,304
07 Mar 20235,914.006,012.005,812.005,874.005,874.001,203,224
06 Mar 20235,700.005,750.005,668.005,746.005,746.001,238,540
03 Mar 20235,614.005,730.005,598.005,722.005,722.00564,041
02 Mar 20235,554.005,656.005,512.005,588.005,588.001,279,232
01 Mar 20235,466.005,599.165,466.005,560.005,560.00451,189
28 Feb 20235,492.005,542.445,460.005,510.005,510.00980,359
27 Feb 20235,564.005,600.005,502.005,524.005,524.00386,749
24 Feb 20235,520.005,550.005,442.005,484.005,484.00693,407
23 Feb 20235,456.005,524.005,432.005,500.005,500.00831,722
22 Feb 20235,460.005,462.005,370.005,434.005,434.00706,403
21 Feb 20235,592.005,632.005,472.005,490.005,490.00534,253
20 Feb 20235,628.005,650.805,601.605,626.005,626.00194,100
17 Feb 20235,676.005,718.005,606.005,630.005,630.00990,472
16 Feb 20235,742.005,759.445,632.005,732.005,732.00519,290
15 Feb 20235,598.005,712.005,574.005,710.005,710.00438,973
14 Feb 20235,628.005,686.005,580.005,588.005,588.00719,657
13 Feb 20235,570.005,632.005,556.005,632.005,632.00564,592
10 Feb 20235,604.005,612.005,472.005,554.005,554.001,647,638
09 Feb 20235,654.005,696.005,598.005,640.005,640.00546,438
08 Feb 20235,628.005,663.445,580.005,580.005,580.00986,411
07 Feb 20235,662.005,702.995,582.005,602.005,602.00515,756
06 Feb 20235,642.005,704.005,620.005,674.005,674.00596,258
03 Feb 20235,720.005,724.005,622.005,722.005,722.00870,559
02 Feb 20235,404.005,732.005,402.325,732.005,732.00921,597
01 Feb 20235,330.005,392.005,323.505,360.005,360.00628,395
31 Jan 20235,340.005,348.005,248.005,314.005,314.00619,313
30 Jan 20235,330.005,390.005,312.005,344.005,344.00663,667
27 Jan 20235,268.005,368.005,238.005,364.005,364.00750,801
26 Jan 20235,154.005,268.005,150.005,268.005,268.001,075,423
25 Jan 20235,142.005,142.005,028.005,052.005,052.00523,283
24 Jan 20235,066.005,080.005,026.005,054.005,054.00970,777
23 Jan 20235,002.005,076.005,001.195,046.005,046.00561,540
20 Jan 20234,947.005,002.004,920.004,995.004,995.00763,866
19 Jan 20235,132.005,134.004,920.004,930.004,930.00753,543
18 Jan 20235,066.005,176.005,054.005,120.005,120.00891,936
17 Jan 20235,070.005,088.005,002.005,054.005,054.001,162,395
16 Jan 20235,028.005,092.004,979.005,070.005,070.00551,797
13 Jan 20235,048.005,098.004,996.504,997.004,997.001,312,001
12 Jan 20235,054.005,122.004,992.005,070.005,070.00795,959
12 Jan 202312.14 Dividend
11 Jan 20235,040.005,152.005,034.005,102.005,089.86901,837
10 Jan 20235,038.005,084.005,010.005,064.005,051.95624,686
09 Jan 20235,016.005,110.005,012.005,110.005,097.84917,152
06 Jan 20234,941.005,022.004,876.005,018.005,006.06650,986
05 Jan 20234,885.004,937.004,880.004,917.004,905.30390,731
04 Jan 20234,830.004,924.004,798.004,910.004,898.321,723,033
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...