Ashtead Group (AHT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/02/2018 2,030.00p 2,038.00p 2,014.00p 2,031.00p 1073921
15/02/2018 2,025.00p 2,045.00p 2,004.00p 2,020.00p 1313909
14/02/2018 2,019.00p 2,024.00p 1,974.00p 2,005.00p 1372264
13/02/2018 2,009.00p 2,025.00p 1,994.50p 1,994.50p 1148279
12/02/2018 1,992.00p 2,015.00p 1,987.00p 2,002.00p 1667540
09/02/2018 1,945.00p 1,975.50p 1,919.00p 1,962.50p 3213921
08/02/2018 2,045.00p 2,045.00p 1,955.00p 1,955.00p 2416549
07/02/2018 2,022.00p 2,071.00p 1,998.00p 2,056.00p 2566732
06/02/2018 1,966.50p 2,039.00p 1,940.00p 1,998.00p 2892247
05/02/2018 2,015.00p 2,046.00p 1,968.50p 2,035.00p 2751931
02/02/2018 2,084.00p 2,088.00p 2,032.00p 2,034.00p 1460738
01/02/2018 2,109.00p 2,126.00p 2,076.00p 2,085.00p 1204752
31/01/2018 2,118.00p 2,130.00p 2,086.00p 2,105.00p 1931419
30/01/2018 2,121.00p 2,124.00p 2,092.00p 2,109.00p 1673777
29/01/2018 2,135.00p 2,144.00p 2,122.00p 2,135.00p 3180929
26/01/2018 2,081.00p 2,131.00p 2,073.00p 2,124.00p 2673292
25/01/2018 2,074.00p 2,118.00p 2,056.00p 2,072.00p 3501005
24/01/2018 2,143.00p 2,146.00p 2,086.00p 2,086.00p 2270116
23/01/2018 2,155.00p 2,185.00p 2,142.00p 2,152.00p 2530673
22/01/2018 2,129.00p 2,138.00p 2,120.00p 2,129.00p 1286732
19/01/2018 2,133.00p 2,139.00p 2,117.00p 2,136.00p 2153682
18/01/2018 2,146.00p 2,152.00p 2,124.00p 2,134.00p 1575401
17/01/2018 2,140.00p 2,168.00p 2,127.00p 2,146.00p 2133393
16/01/2018 2,111.00p 2,136.00p 2,106.00p 2,135.00p 1669369
15/01/2018 2,110.00p 2,112.00p 2,094.00p 2,108.00p 1294751
12/01/2018 2,075.00p 2,113.00p 2,074.00p 2,105.00p 2123886
11/01/2018 2,058.00p 2,103.00p 2,052.00p 2,073.00p 2527579
10/01/2018 2,039.00p 2,053.00p 2,014.00p 2,053.00p 1547940
09/01/2018 2,020.00p 2,051.00p 2,019.00p 2,048.00p 1553798
08/01/2018 2,020.00p 2,036.00p 2,012.38p 2,020.00p 1529333
05/01/2018 2,025.00p 2,025.00p 2,004.00p 2,015.00p 1122235
04/01/2018 2,025.00p 2,025.00p 2,009.00p 2,019.00p 1154292
03/01/2018 2,013.00p 2,028.00p 1,989.00p 2,004.00p 1854905
02/01/2018 1,989.00p 1,997.00p 1,915.00p 1,966.00p 2105689
29/12/2017 1,987.00p 1,994.00p 1,961.00p 1,992.00p 724362
28/12/2017 1,970.00p 1,972.00p 1,954.00p 1,969.00p 769535
27/12/2017 1,954.00p 1,965.00p 1,930.00p 1,963.00p 1030081
22/12/2017 1,963.00p 1,975.00p 1,944.00p 1,944.00p 552754
21/12/2017 1,972.00p 1,979.00p 1,955.00p 1,977.00p 1563729
20/12/2017 1,950.00p 1,979.00p 1,940.00p 1,969.00p 2339607
19/12/2017 1,950.00p 1,973.74p 1,939.00p 1,956.00p 2114862
18/12/2017 1,909.00p 1,949.00p 1,902.00p 1,947.00p 2208415
15/12/2017 1,921.00p 1,926.00p 1,889.00p 1,894.00p 2779311
14/12/2017 1,950.00p 1,956.00p 1,915.00p 1,922.00p 2706847
13/12/2017 2,000.00p 2,060.00p 1,942.63p 1,949.00p 3872038
12/12/2017 2,089.00p 2,118.00p 2,015.19p 2,060.00p 3236685
11/12/2017 2,030.00p 2,038.84p 1,992.50p 2,019.00p 2422380
08/12/2017 1,988.00p 2,024.00p 1,974.00p 2,019.00p 2142803
07/12/2017 1,998.00p 2,007.00p 1,975.00p 1,978.00p 1744496
06/12/2017 1,950.00p 1,978.00p 1,937.00p 1,971.00p 1396808
05/12/2017 1,960.00p 1,971.00p 1,948.00p 1,957.00p 2016083
04/12/2017 1,940.00p 1,978.00p 1,940.00p 1,954.00p 1928350
01/12/2017 1,904.00p 1,947.00p 1,884.79p 1,904.00p 2864400
30/11/2017 1,922.00p 1,932.00p 1,891.00p 1,899.00p 2140534
29/11/2017 1,940.00p 1,959.00p 1,926.00p 1,929.00p 1915450
28/11/2017 1,925.00p 1,958.00p 1,921.00p 1,949.00p 2061275
27/11/2017 1,922.00p 1,922.00p 1,900.00p 1,904.00p 902020
24/11/2017 1,919.00p 1,928.60p 1,904.00p 1,919.00p 832562
23/11/2017 1,904.00p 1,929.00p 1,894.00p 1,923.00p 724181
22/11/2017 1,935.00p 1,936.00p 1,900.00p 1,900.00p 1096787
21/11/2017 1,937.00p 1,949.00p 1,922.00p 1,936.00p 1062103
20/11/2017 1,913.00p 1,948.00p 1,906.00p 1,936.00p 1025257
17/11/2017 1,901.00p 1,922.00p 1,901.00p 1,911.00p 1541477
16/11/2017 1,891.00p 1,901.00p 1,878.07p 1,901.00p 1544521
15/11/2017 1,894.00p 1,896.00p 1,870.60p 1,881.00p 903429
14/11/2017 1,898.00p 1,920.00p 1,892.90p 1,899.00p 887952
13/11/2017 1,921.00p 1,921.00p 1,882.59p 1,890.00p 1442926
10/11/2017 1,927.00p 1,927.00p 1,897.00p 1,908.00p 1423308
09/11/2017 1,959.00p 1,966.74p 1,920.00p 1,926.00p 995459
08/11/2017 1,952.00p 1,967.00p 1,944.00p 1,967.00p 1393925
07/11/2017 1,970.00p 1,976.00p 1,945.60p 1,946.00p 870496
06/11/2017 1,979.00p 1,983.00p 1,955.00p 1,963.00p 880230
03/11/2017 1,941.00p 1,977.00p 1,939.00p 1,977.00p 1332721
02/11/2017 1,921.00p 1,949.00p 1,920.98p 1,934.00p 3914269
01/11/2017 1,942.00p 1,959.00p 1,922.00p 1,926.00p 1968026
31/10/2017 1,958.00p 1,962.40p 1,929.00p 1,940.00p 1081037
30/10/2017 1,945.00p 1,958.00p 1,933.70p 1,940.00p 1196296
27/10/2017 1,957.00p 1,975.00p 1,940.00p 1,942.00p 1132252
26/10/2017 1,935.00p 1,950.00p 1,922.38p 1,948.00p 1862080
25/10/2017 1,904.00p 1,961.00p 1,900.00p 1,926.00p 3401154
24/10/2017 1,890.00p 1,916.00p 1,890.00p 1,906.00p 1612975
23/10/2017 1,877.00p 1,887.00p 1,862.00p 1,886.00p 1331465
20/10/2017 1,889.00p 1,901.00p 1,873.00p 1,879.00p 1185686
19/10/2017 1,889.00p 1,921.00p 1,881.00p 1,885.00p 1926738
18/10/2017 1,858.00p 1,874.00p 1,854.00p 1,874.00p 773958
17/10/2017 1,864.00p 1,872.00p 1,849.00p 1,849.00p 974918
16/10/2017 1,871.00p 1,871.00p 1,851.00p 1,859.00p 902892
13/10/2017 1,858.00p 1,868.00p 1,847.00p 1,861.00p 660836
12/10/2017 1,859.00p 1,871.00p 1,853.00p 1,865.00p 726327
11/10/2017 1,854.00p 1,860.00p 1,836.00p 1,853.00p 981754
10/10/2017 1,846.00p 1,854.00p 1,834.00p 1,851.00p 1441341
09/10/2017 1,842.00p 1,849.00p 1,830.00p 1,847.00p 708892
06/10/2017 1,847.00p 1,847.00p 1,830.00p 1,845.00p 687033
05/10/2017 1,834.00p 1,844.00p 1,825.00p 1,840.00p 906547
04/10/2017 1,858.00p 1,864.00p 1,829.00p 1,840.00p 1220015
03/10/2017 1,798.00p 1,852.00p 1,792.00p 1,851.00p 1408415
02/10/2017 1,798.00p 1,806.00p 1,783.00p 1,792.00p 1486819
29/09/2017 1,801.00p 1,816.00p 1,792.00p 1,799.00p 1226478
28/09/2017 1,765.00p 1,803.00p 1,755.00p 1,803.00p 1240523
27/09/2017 1,770.00p 1,771.00p 1,747.00p 1,761.00p 1053877
26/09/2017 1,755.00p 1,771.00p 1,744.00p 1,759.00p 995876
25/09/2017 1,784.00p 1,785.00p 1,755.00p 1,760.00p 826489
22/09/2017 1,781.00p 1,785.00p 1,760.00p 1,785.00p 876490
21/09/2017 1,767.00p 1,785.00p 1,766.00p 1,783.00p 932511
20/09/2017 1,785.00p 1,788.00p 1,758.00p 1,763.00p 1196899
19/09/2017 1,773.00p 1,785.00p 1,751.00p 1,785.00p 1367069
18/09/2017 1,750.00p 1,771.00p 1,748.00p 1,770.00p 877555
15/09/2017 1,763.00p 1,774.00p 1,735.00p 1,738.00p 1934721
14/09/2017 1,770.00p 1,807.00p 1,759.00p 1,761.00p 1733121
13/09/2017 1,775.00p 1,776.00p 1,749.00p 1,769.00p 1634614
12/09/2017 1,722.00p 1,828.00p 1,722.00p 1,759.00p 3080837
11/09/2017 1,708.00p 1,709.00p 1,671.00p 1,684.00p 1529611
08/09/2017 1,686.00p 1,700.00p 1,672.00p 1,695.00p 1328430
07/09/2017 1,673.00p 1,695.00p 1,661.00p 1,684.00p 1381057
06/09/2017 1,688.00p 1,688.00p 1,657.00p 1,657.00p 1081157
05/09/2017 1,698.00p 1,703.00p 1,682.00p 1,693.00p 1045940
04/09/2017 1,697.00p 1,713.00p 1,689.00p 1,703.00p 813249
01/09/2017 1,671.00p 1,707.00p 1,665.00p 1,705.00p 1615127
31/08/2017 1,679.00p 1,688.00p 1,659.00p 1,663.00p 1516327
30/08/2017 1,625.00p 1,675.00p 1,620.00p 1,672.00p 2298776
29/08/2017 1,589.00p 1,602.00p 1,576.00p 1,595.00p 1922115
25/08/2017 1,583.00p 1,609.00p 1,580.00p 1,586.00p 765140
24/08/2017 1,597.00p 1,610.00p 1,583.00p 1,583.00p 1078930
23/08/2017 1,593.00p 1,603.00p 1,586.00p 1,592.00p 696244
22/08/2017 1,579.00p 1,598.00p 1,569.00p 1,595.00p 796313
21/08/2017 1,561.00p 1,576.00p 1,556.00p 1,573.00p 1109979
18/08/2017 1,567.00p 1,574.00p 1,542.00p 1,571.00p 999070
17/08/2017 1,590.00p 1,610.00p 1,579.00p 1,580.00p 918709
16/08/2017 1,593.00p 1,618.00p 1,593.00p 1,614.00p 760830
15/08/2017 1,581.00p 1,599.00p 1,570.00p 1,590.00p 907014
14/08/2017 1,588.00p 1,595.00p 1,569.00p 1,577.00p 1108843
11/08/2017 1,572.00p 1,584.00p 1,553.00p 1,581.00p 1068324
10/08/2017 1,624.00p 1,624.00p 1,581.00p 1,582.00p 1412922
09/08/2017 1,649.00p 1,650.00p 1,612.00p 1,623.00p 1452239
08/08/2017 1,680.00p 1,692.00p 1,652.00p 1,659.00p 1487333
07/08/2017 1,645.00p 1,667.00p 1,644.00p 1,664.00p 986708
04/08/2017 1,637.00p 1,646.00p 1,616.00p 1,644.00p 1824838
03/08/2017 1,616.00p 1,644.00p 1,601.00p 1,637.00p 1011697
02/08/2017 1,668.00p 1,673.00p 1,613.00p 1,617.00p 1577313
01/08/2017 1,640.00p 1,672.00p 1,632.00p 1,660.00p 1079887
31/07/2017 1,627.00p 1,654.00p 1,627.00p 1,629.00p 953236
28/07/2017 1,647.00p 1,649.00p 1,628.00p 1,632.00p 1386755
27/07/2017 1,661.00p 1,669.00p 1,648.00p 1,660.00p 1022512
26/07/2017 1,666.00p 1,675.00p 1,652.00p 1,665.00p 1226823
25/07/2017 1,672.00p 1,690.00p 1,657.00p 1,660.00p 1495394
24/07/2017 1,684.00p 1,685.00p 1,662.00p 1,668.00p 2216645
21/07/2017 1,705.00p 1,722.00p 1,676.00p 1,688.00p 1931612
20/07/2017 1,700.00p 1,719.00p 1,698.00p 1,710.00p 2596692
19/07/2017 1,639.00p 1,672.00p 1,639.00p 1,659.00p 1795807
18/07/2017 1,633.00p 1,635.00p 1,611.00p 1,631.00p 1590880
17/07/2017 1,582.00p 1,644.00p 1,573.00p 1,635.00p 2112280
14/07/2017 1,590.00p 1,596.00p 1,574.00p 1,581.00p 1356007
13/07/2017 1,570.00p 1,588.00p 1,570.00p 1,587.00p 2232596
12/07/2017 1,546.00p 1,574.00p 1,540.00p 1,565.00p 975493
11/07/2017 1,571.00p 1,574.00p 1,542.00p 1,543.00p 1401010
10/07/2017 1,551.00p 1,573.00p 1,543.00p 1,567.00p 1086473
07/07/2017 1,549.00p 1,550.00p 1,523.00p 1,544.00p 1075907
06/07/2017 1,590.00p 1,593.00p 1,545.00p 1,551.00p 1564457
05/07/2017 1,561.00p 1,591.00p 1,558.00p 1,586.00p 1129687
04/07/2017 1,578.00p 1,578.00p 1,557.00p 1,565.00p 928319
03/07/2017 1,593.00p 1,602.00p 1,578.00p 1,584.00p 1500134
30/06/2017 1,580.00p 1,608.00p 1,570.00p 1,589.00p 1624762
29/06/2017 1,593.00p 1,595.00p 1,578.00p 1,581.00p 1997215
28/06/2017 1,568.00p 1,589.00p 1,547.00p 1,587.00p 1760889
27/06/2017 1,607.00p 1,610.00p 1,572.00p 1,575.00p 1312938
26/06/2017 1,621.00p 1,623.00p 1,607.00p 1,610.00p 1076393
23/06/2017 1,581.00p 1,622.00p 1,572.00p 1,620.00p 1856812
22/06/2017 1,593.00p 1,593.00p 1,564.00p 1,581.00p 1108830
21/06/2017 1,596.00p 1,596.00p 1,577.00p 1,590.00p 1482215
20/06/2017 1,624.00p 1,630.00p 1,591.00p 1,591.00p 1248462
19/06/2017 1,607.00p 1,633.00p 1,607.00p 1,622.00p 1308610
16/06/2017 1,600.00p 1,611.00p 1,570.00p 1,611.00p 5196111
15/06/2017 1,574.00p 1,603.00p 1,551.00p 1,600.00p 2805500
14/06/2017 1,595.00p 1,599.00p 1,549.95p 1,577.00p 4110112
13/06/2017 1,648.00p 1,696.00p 1,585.00p 1,600.00p 3248934
12/06/2017 1,652.00p 1,669.00p 1,631.00p 1,641.00p 1632500
09/06/2017 1,659.00p 1,694.00p 1,630.00p 1,635.00p 2358683
08/06/2017 1,595.00p 1,644.00p 1,589.00p 1,640.00p 1906974
07/06/2017 1,582.00p 1,610.00p 1,574.15p 1,592.00p 2240733
06/06/2017 1,581.00p 1,592.00p 1,570.00p 1,585.00p 1495197
05/06/2017 1,613.00p 1,620.00p 1,586.00p 1,587.00p 1546914
02/06/2017 1,611.00p 1,630.00p 1,565.84p 1,608.00p 2290352
01/06/2017 1,575.00p 1,600.05p 1,565.00p 1,595.00p 1352343
31/05/2017 1,581.00p 1,597.00p 1,564.00p 1,566.00p 2346151
30/05/2017 1,563.00p 1,576.40p 1,557.61p 1,571.00p 2510161
26/05/2017 1,563.00p 1,573.00p 1,551.85p 1,570.00p 1522439
25/05/2017 1,563.00p 1,565.00p 1,548.00p 1,558.00p 1634419
24/05/2017 1,567.00p 1,567.00p 1,553.67p 1,558.00p 2884648
23/05/2017 1,567.00p 1,588.00p 1,561.00p 1,564.00p 1248611
22/05/2017 1,571.00p 1,584.28p 1,565.00p 1,570.00p 1221233
19/05/2017 1,542.00p 1,574.00p 1,534.00p 1,567.00p 1402894
18/05/2017 1,553.00p 1,553.00p 1,476.00p 1,542.00p 4286648
17/05/2017 1,612.00p 1,614.32p 1,549.00p 1,560.00p 1833654
16/05/2017 1,610.00p 1,648.28p 1,604.72p 1,622.00p 2881287
15/05/2017 1,597.00p 1,613.00p 1,591.00p 1,607.00p 1422224
12/05/2017 1,632.00p 1,632.00p 1,593.00p 1,597.00p 812887
11/05/2017 1,624.00p 1,651.00p 1,610.00p 1,621.00p 3275367
10/05/2017 1,602.00p 1,629.00p 1,592.00p 1,626.00p 1780259
09/05/2017 1,595.00p 1,624.00p 1,593.00p 1,600.00p 1132534
08/05/2017 1,601.00p 1,605.00p 1,580.60p 1,591.00p 1664767

*Close Price adjusted for both dividends and splits