Australia markets closed

Ashtead Group plc (AHT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
5,382.00+32.00 (+0.60%)
At close: 04:38PM GMT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20245,344.005,394.535,332.005,382.005,382.00475,616
20 Feb 20245,354.005,370.005,304.005,350.005,350.00441,074
19 Feb 20245,362.005,400.525,342.005,376.005,376.00309,524
16 Feb 20245,288.005,400.005,238.005,400.005,400.001,192,828
15 Feb 20245,200.005,262.005,200.005,250.005,250.00744,552
14 Feb 20245,120.005,194.005,114.005,170.005,170.00675,487
13 Feb 20245,264.005,272.005,050.005,116.005,116.001,162,506
12 Feb 20245,274.005,308.005,259.575,278.005,278.001,518,448
09 Feb 20245,266.005,302.055,215.055,250.005,250.00718,479
08 Feb 20245,228.005,308.005,190.005,264.005,264.00818,779
07 Feb 20245,224.005,270.005,218.005,244.005,244.00489,270
06 Feb 20245,156.005,246.005,124.005,240.005,240.001,610,076
05 Feb 20245,334.005,364.005,084.005,112.005,112.001,260,898
02 Feb 20245,316.005,370.005,236.005,344.005,344.001,038,312
01 Feb 20245,158.005,300.005,144.005,248.005,248.001,186,382
31 Jan 20245,300.005,324.005,194.005,202.005,202.001,435,133
30 Jan 20245,262.005,370.005,262.005,286.005,286.00742,997
29 Jan 20245,214.005,258.005,152.005,214.005,214.00563,827
26 Jan 20245,206.005,334.005,148.005,244.005,244.001,131,737
25 Jan 20244,899.005,218.684,883.005,196.005,196.001,109,139
24 Jan 20244,860.004,932.004,839.004,864.004,864.00579,727
23 Jan 20244,895.004,900.004,830.004,834.004,834.00567,824
22 Jan 20244,861.004,907.004,830.004,852.004,852.001,195,319
19 Jan 20244,880.004,928.004,806.004,809.004,809.001,729,137
18 Jan 20244,772.004,863.004,759.004,849.004,849.001,023,172
17 Jan 20244,795.004,813.004,711.004,767.004,767.00783,514
16 Jan 20244,875.004,924.004,830.004,868.004,868.001,503,908
15 Jan 20244,900.424,931.004,868.004,908.004,908.00876,636
12 Jan 20244,937.004,949.004,863.004,909.004,909.001,095,034
11 Jan 20245,016.005,042.004,892.004,900.004,900.00506,691
11 Jan 202412.4 Dividend
10 Jan 20244,820.004,980.004,820.004,969.004,956.60659,838
09 Jan 20245,084.005,090.004,982.004,982.004,969.57944,773
08 Jan 20245,020.005,070.004,968.005,056.005,043.38856,641
05 Jan 20245,200.005,246.005,058.005,098.005,085.28836,429
04 Jan 20245,326.005,326.005,218.005,246.005,232.912,717,880
03 Jan 20245,318.005,334.005,230.005,284.005,270.811,181,386
02 Jan 20245,456.005,492.005,312.005,338.005,324.682,454,308
29 Dec 20235,460.005,516.005,460.005,462.005,448.37285,820
28 Dec 20235,490.005,508.005,450.005,450.005,436.40261,275
27 Dec 20235,394.005,490.605,394.005,476.005,462.33361,754
22 Dec 20235,400.005,426.005,354.005,374.005,360.591,258,759
21 Dec 20235,434.005,518.005,400.005,440.005,426.42370,077
20 Dec 20235,518.005,560.005,394.005,484.005,470.31577,713
19 Dec 20235,386.005,432.005,354.005,428.005,414.45890,425
18 Dec 20235,384.005,466.005,349.305,388.005,374.55543,380
15 Dec 20235,524.005,558.005,404.005,432.005,418.442,279,623
14 Dec 20235,276.005,486.005,238.005,486.005,472.311,189,686
13 Dec 20235,052.005,072.004,980.004,980.004,967.57916,464
12 Dec 20235,102.005,138.005,026.005,026.005,013.46737,385
11 Dec 20235,036.005,124.005,024.005,092.005,079.294,129,633
08 Dec 20234,905.005,066.004,855.005,032.005,019.441,006,692
07 Dec 20234,819.004,885.004,784.004,885.004,872.811,062,194
06 Dec 20234,778.004,888.004,706.004,847.004,834.903,065,469
05 Dec 20234,653.004,820.004,653.004,735.004,723.181,392,748
04 Dec 20234,875.004,950.004,871.004,920.004,907.721,128,032
01 Dec 20234,765.004,911.004,765.004,901.004,888.77835,497
30 Nov 20234,738.004,797.004,683.004,763.004,751.111,524,187
29 Nov 20234,707.004,738.004,666.004,734.004,722.19895,412
28 Nov 20234,729.004,788.004,679.004,722.004,710.22647,015
27 Nov 20234,771.004,812.004,742.004,752.004,740.14524,687
24 Nov 20234,787.004,833.004,742.004,779.004,767.07417,031
23 Nov 20234,706.004,816.004,703.004,800.004,788.02499,848
22 Nov 20234,733.004,795.004,651.004,725.004,713.212,021,039
21 Nov 20234,699.004,761.004,668.004,708.004,696.251,544,004
20 Nov 20234,500.004,870.004,437.004,694.004,682.293,422,253
17 Nov 20235,192.005,274.005,146.005,244.005,230.91723,754
16 Nov 20235,254.005,286.005,162.005,162.005,149.12962,380
15 Nov 20235,196.005,346.005,174.005,256.005,242.88970,634
14 Nov 20235,000.005,178.004,954.005,178.005,165.081,220,859
13 Nov 20234,935.004,985.004,913.004,979.004,966.58755,491
10 Nov 20234,968.004,968.004,875.004,926.004,913.71842,238
09 Nov 20234,915.005,016.004,909.004,983.004,970.56553,510
08 Nov 20234,899.004,978.004,884.004,919.004,906.721,672,087
07 Nov 20234,893.004,967.004,860.004,922.004,909.72499,919
06 Nov 20234,967.005,006.004,899.004,899.004,886.77488,966
03 Nov 20234,895.004,993.004,850.004,958.004,945.63823,566
02 Nov 20234,756.004,940.004,690.004,875.004,862.83829,227
01 Nov 20234,717.004,762.004,657.154,724.004,712.211,182,539
31 Oct 20234,700.004,768.004,673.004,704.004,692.26975,164
30 Oct 20234,756.004,782.004,676.004,687.004,675.30849,918
27 Oct 20234,694.004,724.004,647.004,712.004,700.24634,957
26 Oct 20234,606.004,703.004,584.004,687.004,675.30691,366
25 Oct 20234,667.004,773.004,630.004,713.004,701.241,616,047
24 Oct 20234,701.004,750.004,622.004,667.004,655.351,108,011
23 Oct 20234,727.004,766.004,661.004,707.004,695.25948,966
20 Oct 20234,756.004,764.004,690.004,714.004,702.241,196,116
19 Oct 20234,778.004,827.004,746.004,777.004,765.081,122,407
18 Oct 20234,934.004,941.004,781.004,801.004,789.02765,454
17 Oct 20234,957.004,978.804,891.004,942.004,929.67754,648
16 Oct 20234,987.005,018.004,903.004,968.004,955.60774,210
13 Oct 20235,004.005,028.004,931.004,947.004,934.65556,162
12 Oct 20235,076.005,122.005,000.005,018.005,005.48522,644
11 Oct 20235,020.005,048.004,981.005,038.005,025.43488,973
10 Oct 20234,869.005,042.004,859.005,032.005,019.441,135,953
09 Oct 20234,866.004,872.004,777.004,820.004,807.97637,142
06 Oct 20234,815.004,907.004,750.004,897.004,884.781,719,066
05 Oct 20234,770.004,849.004,737.004,779.004,767.07764,832
04 Oct 20234,815.004,847.004,721.004,732.004,720.191,253,493
03 Oct 20234,903.004,914.684,839.004,839.004,826.92670,290
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...