Ashtead Group (AHT) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ashtead Group

Date Open High Low Close* Volume
16/01/2017 1,608.00p 1,629.00p 1,596.00p 1,614.00p 1014018
13/01/2017 1,595.00p 1,613.70p 1,589.00p 1,600.00p 2054879
12/01/2017 1,616.00p 1,629.00p 1,594.00p 1,596.00p 1883887
11/01/2017 1,595.00p 1,629.69p 1,594.00p 1,620.00p 2003108
10/01/2017 1,582.00p 1,604.00p 1,579.00p 1,601.00p 1137008
09/01/2017 1,590.00p 1,598.00p 1,573.00p 1,583.00p 1622550
06/01/2017 1,601.00p 1,601.00p 1,582.00p 1,592.00p 1039705
05/01/2017 1,583.00p 1,601.00p 1,582.00p 1,601.00p 1334694
04/01/2017 1,600.00p 1,607.00p 1,583.00p 1,592.00p 1059824
03/01/2017 1,589.00p 1,619.00p 1,585.63p 1,597.00p 1868388
30/12/2016 1,580.00p 1,589.00p 1,569.00p 1,580.00p 527971
29/12/2016 1,606.00p 1,606.00p 1,566.00p 1,572.00p 1103956
28/12/2016 1,574.00p 1,612.00p 1,564.00p 1,609.00p 966176
23/12/2016 1,589.00p 1,591.00p 1,567.00p 1,567.00p 456305
22/12/2016 1,577.00p 1,589.00p 1,570.00p 1,581.00p 881388
21/12/2016 1,561.00p 1,601.00p 1,561.00p 1,581.00p 3197233
20/12/2016 1,534.00p 1,568.00p 1,526.00p 1,560.00p 1875873
19/12/2016 1,610.00p 1,613.07p 1,534.00p 1,534.00p 3289423
16/12/2016 1,622.00p 1,622.00p 1,603.00p 1,611.00p 1911552
15/12/2016 1,615.00p 1,635.00p 1,600.00p 1,616.00p 2647041
14/12/2016 1,620.00p 1,630.00p 1,606.00p 1,609.00p 1832586
13/12/2016 1,644.00p 1,652.85p 1,591.00p 1,625.00p 3002261
12/12/2016 1,633.00p 1,654.00p 1,632.00p 1,644.00p 2570736
09/12/2016 1,605.00p 1,649.00p 1,603.00p 1,640.00p 2242624
08/12/2016 1,619.00p 1,629.00p 1,598.00p 1,610.00p 2774991
07/12/2016 1,563.00p 1,618.00p 1,561.00p 1,617.00p 2523574
06/12/2016 1,577.00p 1,592.00p 1,522.00p 1,556.00p 3103927
05/12/2016 1,528.00p 1,552.00p 1,528.00p 1,540.00p 2144218
02/12/2016 1,540.00p 1,542.00p 1,526.00p 1,535.00p 1933985
01/12/2016 1,555.00p 1,561.00p 1,533.00p 1,550.00p 1712839
30/11/2016 1,511.00p 1,578.00p 1,511.00p 1,567.00p 4445595
29/11/2016 1,491.00p 1,512.00p 1,477.00p 1,511.00p 2515281
28/11/2016 1,500.00p 1,507.00p 1,474.00p 1,485.00p 1831668
25/11/2016 1,500.00p 1,510.00p 1,484.00p 1,500.00p 1466501
24/11/2016 1,464.00p 1,502.00p 1,464.00p 1,496.00p 1970631
23/11/2016 1,460.00p 1,466.00p 1,439.00p 1,460.00p 1804260
22/11/2016 1,438.00p 1,470.00p 1,429.00p 1,446.00p 1860427
21/11/2016 1,417.00p 1,430.00p 1,408.00p 1,420.00p 2283020
18/11/2016 1,418.00p 1,425.00p 1,399.00p 1,407.00p 1882089
17/11/2016 1,416.00p 1,423.00p 1,398.52p 1,413.00p 2041806
16/11/2016 1,433.00p 1,445.00p 1,410.50p 1,411.00p 3069227
15/11/2016 1,438.00p 1,456.00p 1,421.00p 1,434.00p 3336969
14/11/2016 1,402.00p 1,439.00p 1,399.68p 1,430.00p 3015636
11/11/2016 1,426.00p 1,446.00p 1,378.00p 1,385.00p 2608841
10/11/2016 1,397.00p 1,434.00p 1,371.00p 1,420.00p 5192649
09/11/2016 1,235.00p 1,403.00p 1,216.00p 1,385.00p 9650681
08/11/2016 1,227.00p 1,248.00p 1,227.00p 1,242.00p 1256391
07/11/2016 1,235.00p 1,252.00p 1,223.00p 1,232.00p 1581216
04/11/2016 1,238.00p 1,238.00p 1,202.00p 1,217.00p 1499096
03/11/2016 1,237.00p 1,247.00p 1,214.00p 1,234.00p 2303867
02/11/2016 1,253.00p 1,253.00p 1,228.00p 1,235.00p 2178781
01/11/2016 1,280.00p 1,285.00p 1,255.00p 1,259.00p 1448330
31/10/2016 1,257.00p 1,286.00p 1,257.00p 1,278.00p 1433620
28/10/2016 1,263.00p 1,267.00p 1,251.00p 1,263.00p 2411541
27/10/2016 1,270.00p 1,284.00p 1,266.00p 1,270.00p 1424937
26/10/2016 1,305.00p 1,305.00p 1,269.00p 1,275.00p 1794963
25/10/2016 1,313.00p 1,313.00p 1,298.00p 1,305.00p 1442876
24/10/2016 1,330.00p 1,341.00p 1,307.00p 1,310.00p 1702624
21/10/2016 1,338.00p 1,347.00p 1,319.00p 1,325.00p 1180878
20/10/2016 1,330.00p 1,346.00p 1,323.00p 1,343.00p 2865282
19/10/2016 1,321.00p 1,328.00p 1,309.64p 1,322.00p 2199762
18/10/2016 1,311.00p 1,323.00p 1,309.00p 1,315.00p 1846893
17/10/2016 1,316.00p 1,321.17p 1,287.00p 1,304.00p 2054640
14/10/2016 1,353.00p 1,365.00p 1,309.00p 1,315.00p 4459732
13/10/2016 1,327.00p 1,349.00p 1,320.00p 1,347.00p 2865047
12/10/2016 1,330.00p 1,336.00p 1,324.00p 1,329.00p 1224186
11/10/2016 1,343.00p 1,349.00p 1,330.00p 1,333.00p 1794903
10/10/2016 1,326.00p 1,354.00p 1,325.00p 1,347.00p 1655893
07/10/2016 1,325.00p 1,345.00p 1,318.00p 1,322.00p 2575852
06/10/2016 1,305.00p 1,322.00p 1,293.00p 1,308.00p 2422087
05/10/2016 1,293.00p 1,312.00p 1,273.00p 1,308.00p 3941059
04/10/2016 1,305.00p 1,326.00p 1,298.00p 1,301.00p 3937065
03/10/2016 1,270.00p 1,296.18p 1,269.00p 1,287.00p 1813423
30/09/2016 1,239.00p 1,275.00p 1,229.00p 1,271.00p 2776421
29/09/2016 1,233.00p 1,251.00p 1,230.00p 1,249.00p 1692925
28/09/2016 1,223.00p 1,240.00p 1,223.00p 1,233.00p 1577505
27/09/2016 1,216.00p 1,227.00p 1,199.88p 1,219.00p 2580813
26/09/2016 1,230.00p 1,232.00p 1,191.50p 1,201.00p 1705419
23/09/2016 1,197.00p 1,233.00p 1,182.23p 1,230.00p 3135595
22/09/2016 1,193.00p 1,202.00p 1,189.00p 1,198.00p 1761168
21/09/2016 1,222.00p 1,228.00p 1,182.00p 1,182.00p 2190568
20/09/2016 1,242.00p 1,243.00p 1,216.00p 1,216.00p 2159857
19/09/2016 1,240.00p 1,249.00p 1,235.00p 1,238.00p 1624140
16/09/2016 1,233.00p 1,240.00p 1,226.00p 1,229.00p 1888925
15/09/2016 1,207.00p 1,238.14p 1,207.00p 1,234.00p 1795194
14/09/2016 1,205.00p 1,226.00p 1,205.00p 1,211.00p 1749592
13/09/2016 1,226.00p 1,241.00p 1,204.00p 1,204.00p 6250705
12/09/2016 1,223.00p 1,231.00p 1,205.06p 1,219.00p 3391472
09/09/2016 1,278.00p 1,278.30p 1,231.00p 1,233.00p 2533491
08/09/2016 1,275.00p 1,305.00p 1,267.00p 1,290.00p 3430887
07/09/2016 1,305.00p 1,375.00p 1,287.00p 1,300.00p 6353589
06/09/2016 1,270.00p 1,274.64p 1,255.00p 1,258.00p 2875199
05/09/2016 1,296.00p 1,296.00p 1,269.00p 1,272.00p 1711428
02/09/2016 1,274.00p 1,290.00p 1,236.00p 1,284.00p 2795809
01/09/2016 1,268.00p 1,288.00p 1,263.00p 1,268.00p 2227903
31/08/2016 1,277.00p 1,283.00p 1,262.00p 1,265.00p 1785360
30/08/2016 1,288.00p 1,291.00p 1,273.00p 1,277.00p 3068803
26/08/2016 1,257.00p 1,265.00p 1,253.00p 1,255.00p 1116092
25/08/2016 1,245.00p 1,262.00p 1,240.00p 1,257.00p 1376319
24/08/2016 1,236.00p 1,247.00p 1,229.00p 1,240.00p 1017029
23/08/2016 1,221.00p 1,245.27p 1,217.42p 1,243.00p 1000404
22/08/2016 1,209.00p 1,220.00p 1,204.00p 1,215.00p 1506375
19/08/2016 1,235.00p 1,235.00p 1,204.00p 1,206.00p 1907457
18/08/2016 1,236.00p 1,245.00p 1,224.00p 1,229.00p 2011178
17/08/2016 1,239.00p 1,240.10p 1,226.00p 1,228.00p 1891180
16/08/2016 1,239.00p 1,257.00p 1,232.00p 1,232.00p 2161102
15/08/2016 1,232.00p 1,253.00p 1,220.00p 1,245.00p 1484949
12/08/2016 1,218.00p 1,229.00p 1,218.00p 1,226.00p 1279466
11/08/2016 1,198.00p 1,222.00p 1,187.06p 1,222.00p 1865343
10/08/2016 1,207.00p 1,217.00p 1,196.00p 1,217.00p 2109875
09/08/2016 1,203.00p 1,209.00p 1,189.73p 1,204.00p 1571948
08/08/2016 1,194.00p 1,378.93p 1,179.00p 1,201.00p 2536688
05/08/2016 1,173.00p 1,200.00p 1,172.00p 1,197.00p 1184937
04/08/2016 1,150.00p 1,178.35p 1,141.00p 1,176.00p 1907615
03/08/2016 1,169.00p 1,170.00p 1,147.42p 1,152.00p 2728270
02/08/2016 1,180.00p 1,180.00p 1,154.73p 1,168.00p 1906170
01/08/2016 1,199.00p 1,201.00p 1,178.00p 1,178.00p 1269367
29/07/2016 1,196.00p 1,204.00p 1,183.00p 1,196.00p 1748973
28/07/2016 1,210.00p 1,217.00p 1,189.64p 1,190.00p 2367536
27/07/2016 1,185.00p 1,211.00p 1,185.00p 1,209.00p 1561339
26/07/2016 1,197.00p 1,202.08p 1,183.00p 1,185.00p 1196846
25/07/2016 1,170.00p 1,195.00p 1,170.00p 1,192.00p 1546699
22/07/2016 1,181.00p 1,188.00p 1,164.00p 1,170.00p 1774954
21/07/2016 1,175.00p 1,200.80p 1,163.00p 1,185.00p 4188695
20/07/2016 1,126.00p 1,128.02p 1,105.29p 1,128.00p 1362791
19/07/2016 1,115.00p 1,121.00p 1,095.00p 1,120.00p 1890650
18/07/2016 1,130.00p 1,138.00p 1,112.00p 1,119.00p 1688361
15/07/2016 1,112.00p 1,130.00p 1,103.00p 1,130.00p 1982267
14/07/2016 1,120.00p 1,127.00p 1,092.00p 1,110.00p 2128311
13/07/2016 1,121.00p 1,132.00p 970.32p 1,115.00p 1339797
12/07/2016 1,118.00p 1,137.00p 1,112.00p 1,126.00p 1339035
11/07/2016 1,089.00p 1,121.90p 1,089.00p 1,121.00p 2370615
08/07/2016 1,058.00p 1,095.50p 1,055.00p 1,086.00p 2084893
07/07/2016 1,044.00p 1,069.00p 1,044.00p 1,058.00p 1785435
06/07/2016 1,049.00p 1,052.00p 1,018.00p 1,035.00p 2376234
05/07/2016 1,067.00p 1,078.00p 1,038.00p 1,054.00p 1889572
04/07/2016 1,084.00p 1,091.81p 1,066.00p 1,068.00p 1529424
01/07/2016 1,069.00p 1,088.00p 1,053.00p 1,079.00p 2576096
30/06/2016 1,051.00p 1,064.32p 1,042.00p 1,064.00p 3087406
29/06/2016 1,024.00p 1,050.00p 1,017.00p 1,050.00p 2184358
28/06/2016 1,007.00p 1,025.00p 1,000.00p 1,008.00p 3622456
27/06/2016 1,014.00p 1,022.00p 939.50p 975.00p 3789346
24/06/2016 888.00p 1,059.00p 875.78p 1,033.00p 5596843
23/06/2016 1,034.00p 1,058.00p 1,029.00p 1,045.00p 1894785
22/06/2016 1,046.00p 1,050.00p 1,025.00p 1,035.00p 2425286
21/06/2016 1,022.00p 1,043.00p 1,020.00p 1,037.00p 2135193
20/06/2016 1,017.00p 1,034.00p 1,013.00p 1,023.00p 1927772
17/06/2016 967.00p 1,001.00p 961.00p 994.00p 3452813
16/06/2016 987.00p 995.00p 949.50p 960.00p 2603850
15/06/2016 990.00p 1,001.05p 968.43p 998.00p 2355009
14/06/2016 986.00p 1,008.00p 942.50p 985.50p 6052988
13/06/2016 955.50p 964.00p 939.50p 957.00p 2649893
10/06/2016 977.50p 977.50p 958.50p 959.50p 1238877
09/06/2016 983.00p 985.00p 975.50p 980.50p 1564134
08/06/2016 988.50p 990.00p 976.50p 986.00p 1879224
07/06/2016 986.00p 1,001.00p 985.50p 988.50p 1091661
06/06/2016 980.50p 991.00p 975.50p 985.50p 959731
03/06/2016 980.50p 991.00p 965.00p 977.50p 1294399
02/06/2016 959.00p 988.50p 959.00p 979.50p 1454403
01/06/2016 976.00p 976.00p 949.50p 961.00p 1697830
31/05/2016 983.00p 986.50p 973.00p 976.00p 2012533
27/05/2016 978.00p 987.50p 975.50p 986.00p 1376427
26/05/2016 972.50p 987.68p 971.00p 982.00p 2028526
25/05/2016 966.50p 981.50p 959.50p 975.50p 1360551
24/05/2016 969.00p 971.50p 957.50p 964.00p 1883313
23/05/2016 967.00p 979.00p 960.00p 973.50p 1673004
20/05/2016 949.50p 974.50p 948.50p 965.50p 2221524
19/05/2016 956.00p 967.00p 945.36p 945.50p 2308395
18/05/2016 923.00p 966.08p 921.50p 961.50p 3396665
17/05/2016 888.00p 930.00p 886.00p 927.50p 3247214
16/05/2016 872.00p 876.50p 859.00p 876.50p 1466204
13/05/2016 881.50p 883.50p 863.50p 876.50p 2039658
12/05/2016 894.00p 904.50p 883.00p 884.50p 1905142
11/05/2016 885.00p 899.00p 885.00p 897.50p 1204871
10/05/2016 877.00p 889.50p 875.50p 888.00p 1368469
09/05/2016 884.00p 893.00p 872.00p 873.00p 1178354
06/05/2016 883.50p 883.50p 866.50p 877.00p 2007329
05/05/2016 895.50p 899.50p 881.00p 886.50p 1517279
04/05/2016 892.50p 897.88p 877.50p 892.00p 1603705
03/05/2016 911.50p 916.50p 884.50p 893.50p 2130469
29/04/2016 914.50p 916.50p 901.50p 907.50p 2421340
28/04/2016 919.00p 927.50p 910.50p 924.50p 1622619
27/04/2016 916.00p 926.68p 908.50p 925.00p 2687033
26/04/2016 912.50p 925.00p 906.50p 918.00p 3173367
25/04/2016 920.00p 925.00p 908.25p 914.00p 2747318
22/04/2016 887.50p 913.50p 887.50p 890.00p 4023457
21/04/2016 867.00p 895.00p 824.00p 891.00p 5261692
20/04/2016 846.00p 865.08p 844.00p 859.50p 2041282
19/04/2016 816.00p 846.50p 812.50p 846.50p 2793213
18/04/2016 809.00p 822.40p 797.00p 817.00p 1279682
15/04/2016 848.50p 848.50p 814.50p 814.50p 2125495
14/04/2016 850.00p 860.50p 844.50p 848.50p 2186189
13/04/2016 822.50p 849.00p 821.50p 849.00p 2134887
12/04/2016 836.00p 842.50p 800.14p 817.00p 3134382
11/04/2016 837.00p 847.50p 830.00p 842.00p 1108429
08/04/2016 831.50p 844.50p 830.00p 840.00p 1378200
07/04/2016 835.00p 848.00p 828.50p 832.00p 1810291
06/04/2016 832.50p 835.00p 819.50p 834.50p 1751563
05/04/2016 840.50p 843.50p 824.18p 825.50p 3358250
04/04/2016 856.50p 863.50p 840.00p 845.00p 2222955

*Close Price adjusted for both dividends and splits