Australia markets closed

Ashtead Group plc (AHT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
5,364.00+96.00 (+1.82%)
At close: 06:01PM GMT
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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 202315 Dividend
11 Jan 20235,040.005,152.005,034.005,102.005,087.00901,837
10 Jan 20235,038.005,084.005,010.005,064.005,049.11624,686
09 Jan 20235,016.005,110.005,012.005,110.005,094.98917,152
06 Jan 20234,941.005,022.004,876.005,018.005,003.25650,986
05 Jan 20234,885.004,937.004,880.004,917.004,902.54390,731
04 Jan 20234,830.004,924.004,798.004,910.004,895.561,723,033
03 Jan 20234,737.004,873.004,729.004,800.004,785.893,098,561
30 Dec 20224,788.004,800.004,720.004,720.004,706.12235,944
29 Dec 20224,739.004,808.004,726.004,808.004,793.86410,861
28 Dec 20224,768.004,831.004,741.004,778.004,763.95528,216
23 Dec 20224,750.004,794.004,716.004,721.004,707.12187,334
22 Dec 20224,799.004,838.004,703.004,725.004,711.11694,118
21 Dec 20224,744.004,797.004,721.004,797.004,782.90840,431
20 Dec 20224,703.004,759.004,682.004,726.004,712.11661,011
19 Dec 20224,754.004,803.004,749.004,755.004,741.02458,961
16 Dec 20224,869.004,873.004,725.004,758.004,744.013,656,810
15 Dec 20224,940.005,034.004,871.004,871.004,856.68789,160
14 Dec 20225,044.005,044.004,934.004,993.004,978.321,357,737
13 Dec 20224,870.005,174.004,835.005,056.005,041.141,370,747
12 Dec 20224,891.004,930.004,861.004,870.004,855.681,472,590
09 Dec 20224,934.004,972.004,847.004,902.004,887.59921,278
08 Dec 20224,890.004,957.004,791.004,914.004,899.55991,783
07 Dec 20225,042.005,102.004,878.004,889.004,874.631,185,259
06 Dec 20225,130.005,254.005,010.005,068.005,053.101,539,826
05 Dec 20225,020.005,057.615,002.005,036.005,021.19909,373
02 Dec 20225,078.005,110.004,901.005,012.004,997.26903,284
01 Dec 20225,074.005,130.004,996.505,086.005,071.05702,929
30 Nov 20225,038.005,082.004,947.004,975.004,960.371,427,746
29 Nov 20225,096.005,112.004,982.004,991.004,976.33490,829
28 Nov 20225,064.005,142.005,040.005,090.005,075.04646,162
25 Nov 20225,044.005,110.005,036.005,086.005,071.05474,757
24 Nov 20225,078.005,114.005,034.005,050.005,035.15384,436
23 Nov 20225,050.005,090.004,994.005,068.005,053.10409,839
22 Nov 20224,993.005,084.004,972.515,026.005,011.22755,871
21 Nov 20224,961.005,036.004,928.005,000.004,985.30540,749
18 Nov 20224,886.005,020.004,840.005,010.004,995.27895,297
17 Nov 20224,927.004,961.004,833.004,862.004,847.71756,365
16 Nov 20225,034.005,040.004,881.004,906.004,891.58918,444
15 Nov 20225,048.005,112.004,930.005,050.005,035.15634,429
14 Nov 20225,114.005,118.004,946.005,038.005,023.191,304,320
11 Nov 20225,158.005,212.005,014.005,088.005,073.041,887,682
10 Nov 20224,801.005,184.004,764.005,178.005,162.781,071,642
09 Nov 20224,854.004,900.004,800.504,832.004,817.79793,035
08 Nov 20224,790.004,937.004,785.004,900.004,885.591,361,383
07 Nov 20224,773.004,877.004,755.004,824.004,809.821,322,786
04 Nov 20224,660.004,814.004,660.004,780.004,765.95691,750
03 Nov 20224,652.004,688.004,564.004,639.004,625.361,467,326
02 Nov 20224,670.004,784.004,636.004,720.004,706.12899,178
01 Nov 20224,610.004,705.304,600.004,653.004,639.32864,280
31 Oct 20224,468.004,561.004,453.004,550.004,536.622,649,818
28 Oct 20224,468.004,515.004,426.004,495.004,481.78639,012
27 Oct 20224,556.004,560.004,429.004,524.004,510.70666,077
26 Oct 20224,416.004,559.004,412.004,554.004,540.61676,447
25 Oct 20224,351.004,442.004,255.004,442.004,428.94880,468
24 Oct 20224,345.004,370.004,234.004,332.004,319.26514,034
21 Oct 20224,233.004,263.004,125.004,244.004,231.521,092,325
20 Oct 20224,309.004,371.004,241.004,298.004,285.36697,932
19 Oct 20224,398.004,418.004,286.004,326.004,313.28545,865
18 Oct 20224,370.004,434.004,345.004,365.004,352.17513,563
17 Oct 20224,198.004,309.004,102.004,269.004,256.45552,691
14 Oct 20224,268.004,350.004,170.004,187.004,174.69526,195
13 Oct 20224,081.004,194.003,969.004,187.004,174.69520,830
12 Oct 20224,157.004,212.004,103.004,116.004,103.90663,560
11 Oct 20224,274.004,278.004,159.004,159.004,146.771,071,143
10 Oct 20224,229.004,358.004,220.004,314.004,301.32728,158
07 Oct 20224,400.004,416.004,224.004,235.004,222.551,316,750
06 Oct 20224,352.004,423.004,340.004,400.004,387.061,211,938
05 Oct 20224,330.004,357.004,273.004,323.004,310.291,030,544
04 Oct 20224,193.004,349.004,154.004,345.004,332.23759,203
03 Oct 20224,021.004,122.003,962.004,122.004,109.88665,313
30 Sept 20224,028.004,102.003,969.004,086.004,073.99902,012
29 Sept 20224,030.004,039.003,937.003,994.003,982.261,880,136
28 Sept 20223,849.004,051.003,802.004,038.004,026.131,041,842
27 Sept 20223,972.004,005.003,852.003,893.003,881.551,001,389
26 Sept 20223,829.003,995.003,821.813,866.773,855.41744,660
23 Sept 20223,894.003,944.003,739.003,829.003,817.74837,851
22 Sept 20224,118.004,168.003,907.003,907.003,895.511,018,612
21 Sept 20224,105.004,213.004,085.004,213.004,200.61469,617
20 Sept 20224,281.004,288.003,988.004,091.004,078.972,160,485
16 Sept 20224,246.004,315.004,245.004,262.004,249.472,714,850
15 Sept 20224,308.004,349.004,290.004,302.004,289.35856,246
14 Sept 20224,300.004,320.004,242.004,277.004,264.431,475,356
13 Sept 20224,465.004,494.004,326.004,326.004,313.281,018,602
12 Sept 20224,341.004,483.004,325.134,458.004,444.89888,840
09 Sept 20224,214.004,320.264,214.004,292.004,279.38640,787
08 Sept 20224,252.004,262.004,110.004,205.004,192.641,560,122
07 Sept 20224,183.004,217.004,031.004,182.004,169.711,510,546
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...