Ashtead Group (AHT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/10/2021 5,532.00p 5,654.00p 5,476.00p 5,612.00p 584290
30/09/2021 5,742.00p 5,776.40p 5,612.00p 5,646.00p 614381
29/09/2021 5,624.00p 5,782.00p 5,614.22p 5,680.00p 689281
28/09/2021 5,730.00p 5,770.00p 5,544.00p 5,608.00p 755521
27/09/2021 5,924.00p 5,970.00p 5,656.00p 5,736.00p 1379006
24/09/2021 5,908.00p 5,952.00p 5,850.00p 5,866.00p 549456
23/09/2021 6,020.00p 6,048.00p 5,928.00p 5,950.00p 516417
22/09/2021 5,876.00p 5,994.00p 5,874.00p 5,988.00p 569800
21/09/2021 5,754.00p 5,876.00p 5,752.00p 5,816.00p 610405
20/09/2021 5,918.00p 5,944.51p 5,684.00p 5,710.00p 1137265
17/09/2021 6,278.00p 6,284.00p 5,952.00p 5,988.00p 1767512
16/09/2021 6,000.00p 6,224.00p 5,966.00p 6,162.00p 1258136
15/09/2021 5,860.00p 5,893.49p 5,824.00p 5,854.00p 672385
14/09/2021 5,840.00p 5,952.00p 5,840.00p 5,860.00p 599406
13/09/2021 5,846.00p 5,874.00p 5,814.00p 5,834.00p 395836
10/09/2021 5,802.00p 5,872.00p 5,776.00p 5,834.00p 422619
09/09/2021 5,686.00p 5,776.00p 5,654.00p 5,746.00p 459065
08/09/2021 5,780.00p 5,784.00p 5,702.00p 5,744.00p 493043
07/09/2021 5,766.00p 5,814.00p 5,752.00p 5,802.00p 275634
06/09/2021 5,766.00p 5,827.35p 5,754.00p 5,788.00p 461492
03/09/2021 5,830.00p 5,838.00p 5,714.00p 5,734.00p 698185
02/09/2021 5,728.00p 5,846.00p 5,716.00p 5,830.00p 836950
01/09/2021 5,726.00p 5,778.00p 5,710.99p 5,750.00p 639632
31/08/2021 5,638.00p 5,734.00p 5,616.02p 5,690.00p 953140
30/08/2021 5,546.00p 5,620.00p 5,546.00p 5,614.00p 607932
27/08/2021 5,546.00p 5,620.00p 5,546.00p 5,614.00p 607932
26/08/2021 5,536.00p 5,606.00p 5,512.00p 5,580.00p 745297
25/08/2021 5,526.00p 5,588.00p 5,519.13p 5,576.00p 379651
24/08/2021 5,586.00p 5,616.00p 5,469.36p 5,542.00p 641700
23/08/2021 5,522.00p 5,588.00p 5,480.00p 5,574.00p 423738
20/08/2021 5,528.00p 5,566.00p 5,460.00p 5,490.00p 1162164
19/08/2021 5,554.00p 5,572.00p 5,448.00p 5,540.00p 939367
18/08/2021 5,626.00p 5,696.00p 5,598.00p 5,646.00p 414923
17/08/2021 5,568.00p 5,676.00p 5,564.00p 5,606.00p 457121
16/08/2021 5,600.00p 5,626.00p 5,560.00p 5,598.00p 493075
13/08/2021 5,676.00p 5,738.00p 5,612.00p 5,636.00p 489924
12/08/2021 5,598.00p 5,748.00p 5,568.00p 5,672.00p 788715
11/08/2021 5,512.00p 5,608.00p 5,512.00p 5,600.00p 553589
10/08/2021 5,526.00p 5,559.00p 5,472.00p 5,518.00p 1037323
09/08/2021 5,434.00p 5,526.00p 5,416.94p 5,510.00p 609392
06/08/2021 5,344.00p 5,460.39p 5,326.00p 5,440.00p 660806
05/08/2021 5,318.00p 5,354.00p 5,296.00p 5,354.00p 712418
04/08/2021 5,342.00p 5,388.00p 5,304.00p 5,316.00p 840421
03/08/2021 5,364.00p 5,364.00p 5,285.06p 5,312.00p 860438
02/08/2021 5,416.00p 5,454.00p 5,364.47p 5,368.00p 596572
30/07/2021 5,410.00p 5,428.00p 5,368.00p 5,386.00p 1026905
29/07/2021 5,542.00p 5,556.00p 5,419.79p 5,458.00p 917375
28/07/2021 5,610.00p 5,632.00p 5,552.00p 5,560.00p 597044
27/07/2021 5,644.00p 5,702.50p 5,598.56p 5,630.00p 625098
26/07/2021 5,640.00p 5,690.00p 5,620.00p 5,654.00p 573171
23/07/2021 5,708.00p 5,726.00p 5,638.00p 5,650.00p 734371
22/07/2021 5,672.00p 5,762.00p 5,664.00p 5,682.00p 451418
21/07/2021 5,588.00p 5,676.00p 5,588.00p 5,642.00p 547434
20/07/2021 5,516.00p 5,620.00p 5,498.00p 5,586.00p 751856
19/07/2021 5,530.00p 5,545.17p 5,460.00p 5,500.00p 545452
16/07/2021 5,632.00p 5,640.00p 5,544.53p 5,584.00p 806641
15/07/2021 5,584.00p 5,658.00p 5,580.00p 5,604.00p 558212
14/07/2021 5,676.00p 5,702.00p 5,614.00p 5,624.00p 608621
13/07/2021 5,610.00p 5,708.00p 5,582.00p 5,708.00p 489505
12/07/2021 5,522.00p 5,610.00p 5,520.00p 5,600.00p 461976
09/07/2021 5,488.00p 5,559.02p 5,486.00p 5,532.00p 739869
08/07/2021 5,510.00p 5,524.00p 5,426.00p 5,468.00p 649405
07/07/2021 5,438.00p 5,574.00p 5,438.00p 5,544.00p 531988
06/07/2021 5,444.00p 5,488.00p 5,404.00p 5,416.00p 781725
05/07/2021 5,434.00p 5,484.00p 5,432.00p 5,460.00p 298457
02/07/2021 5,438.00p 5,464.00p 5,420.00p 5,448.00p 447691
01/07/2021 5,388.00p 5,474.00p 5,372.00p 5,448.00p 523979
30/06/2021 5,394.00p 5,430.00p 5,352.00p 5,364.00p 713120
29/06/2021 5,360.00p 5,424.00p 5,324.00p 5,404.00p 682456
28/06/2021 5,380.00p 5,452.00p 5,364.00p 5,374.00p 668706
25/06/2021 5,354.00p 5,430.00p 5,328.00p 5,410.00p 645111
24/06/2021 5,194.00p 5,300.84p 5,178.00p 5,300.00p 620599
23/06/2021 5,154.00p 5,220.00p 5,124.00p 5,204.00p 536770
22/06/2021 5,120.00p 5,166.00p 5,104.00p 5,154.00p 471205
21/06/2021 4,941.00p 5,134.00p 4,929.00p 5,122.00p 542634
18/06/2021 5,118.00p 5,182.00p 5,004.00p 5,004.00p 1425024
17/06/2021 5,060.00p 5,128.00p 5,026.60p 5,112.00p 687192
16/06/2021 5,110.00p 5,188.00p 5,052.00p 5,078.00p 645678
15/06/2021 5,150.00p 5,274.00p 5,026.00p 5,116.00p 1009316
14/06/2021 5,050.00p 5,096.00p 5,012.00p 5,086.00p 659406
11/06/2021 5,042.00p 5,076.88p 4,966.13p 5,024.00p 936121
10/06/2021 5,130.00p 5,144.00p 5,048.00p 5,068.00p 920878
09/06/2021 5,174.00p 5,208.34p 5,112.00p 5,136.00p 1243002
08/06/2021 5,200.00p 5,252.00p 5,182.00p 5,202.00p 659694
07/06/2021 5,202.00p 5,262.00p 5,202.00p 5,228.00p 405712
04/06/2021 5,182.00p 5,232.00p 5,182.00p 5,200.00p 557013
03/06/2021 5,256.00p 5,264.00p 5,168.00p 5,204.00p 609921
02/06/2021 5,254.00p 5,282.00p 5,232.00p 5,246.00p 459440
01/06/2021 5,254.00p 5,310.00p 5,214.00p 5,246.00p 782413
31/05/2021 5,212.00p 5,250.00p 5,148.00p 5,148.00p 822657
28/05/2021 5,212.00p 5,250.00p 5,148.00p 5,148.00p 822657
27/05/2021 5,010.00p 5,314.00p 4,997.00p 5,250.00p 5154426
26/05/2021 5,066.00p 5,094.00p 4,984.00p 5,028.00p 712815
25/05/2021 5,098.00p 5,130.00p 5,042.00p 5,058.00p 918120
24/05/2021 5,096.00p 5,130.00p 5,084.00p 5,098.00p 561811
21/05/2021 5,082.00p 5,128.00p 5,064.00p 5,078.00p 714867
20/05/2021 5,040.00p 5,103.76p 5,025.73p 5,076.00p 731465
19/05/2021 5,000.00p 5,038.00p 4,951.00p 5,000.00p 524976
18/05/2021 5,020.00p 5,082.00p 5,014.00p 5,050.00p 775118
17/05/2021 4,990.00p 5,034.00p 4,966.00p 4,976.00p 845215
14/05/2021 4,960.00p 5,010.00p 4,936.00p 4,988.00p 694962
13/05/2021 4,767.00p 4,841.00p 4,746.00p 4,903.00p 764961
12/05/2021 4,721.00p 4,834.84p 4,699.00p 4,801.00p 742490
11/05/2021 4,731.00p 4,786.00p 4,688.00p 4,731.00p 788576
10/05/2021 4,811.00p 4,826.00p 4,777.00p 4,813.00p 712193
07/05/2021 4,772.00p 4,817.00p 4,765.00p 4,810.00p 650993
06/05/2021 4,780.00p 4,780.00p 4,714.00p 4,752.00p 519872
05/05/2021 4,630.00p 4,763.00p 4,630.00p 4,748.00p 664731
04/05/2021 4,711.00p 4,725.00p 4,618.00p 4,630.00p 931011
03/05/2021 4,711.00p 4,738.28p 4,643.00p 4,651.00p 750459
30/04/2021 4,711.00p 4,738.28p 4,643.00p 4,651.00p 750459
29/04/2021 4,672.00p 4,719.00p 4,653.00p 4,703.00p 1058025
28/04/2021 4,707.00p 4,708.48p 4,624.00p 4,659.00p 2944714
27/04/2021 4,793.00p 4,796.00p 4,657.00p 4,691.00p 1572741
26/04/2021 4,785.00p 4,825.00p 4,765.00p 4,792.00p 669534
23/04/2021 4,709.00p 4,783.00p 4,682.00p 4,782.00p 640198
22/04/2021 4,680.00p 4,727.00p 4,663.00p 4,712.00p 945912
21/04/2021 4,590.00p 4,668.00p 4,559.00p 4,650.00p 979436
20/04/2021 4,594.00p 4,685.00p 4,573.00p 4,578.00p 929482
19/04/2021 4,670.00p 4,688.85p 4,580.00p 4,600.00p 651093
16/04/2021 4,639.00p 4,680.00p 4,623.00p 4,675.00p 844899
15/04/2021 4,573.00p 4,638.00p 4,559.00p 4,638.00p 555204
14/04/2021 4,566.00p 4,588.00p 4,545.00p 4,568.00p 309571
13/04/2021 4,539.00p 4,579.75p 4,528.00p 4,560.00p 471903
12/04/2021 4,544.00p 4,558.00p 4,519.00p 4,542.00p 598074
09/04/2021 4,506.00p 4,573.00p 4,487.00p 4,573.00p 963831
08/04/2021 4,463.00p 4,517.00p 4,437.00p 4,517.00p 638683
07/04/2021 4,486.00p 4,498.00p 4,447.00p 4,455.00p 453293
06/04/2021 4,517.00p 4,530.00p 4,416.00p 4,479.00p 559825
02/04/2021 4,329.00p 4,482.00p 4,327.00p 4,473.00p 772872
01/04/2021 4,329.00p 4,482.00p 4,327.00p 4,473.00p 772872
31/03/2021 4,310.00p 4,336.00p 4,284.00p 4,327.00p 902999
30/03/2021 4,285.00p 4,334.00p 4,283.00p 4,319.00p 483346
29/03/2021 4,325.00p 4,338.28p 4,274.00p 4,278.00p 602015
26/03/2021 4,305.00p 4,322.00p 4,260.00p 4,319.00p 516786
25/03/2021 4,290.00p 4,319.00p 4,213.00p 4,287.00p 691709
24/03/2021 4,242.00p 4,335.00p 4,208.00p 4,328.00p 748478
23/03/2021 4,273.00p 4,305.00p 4,256.22p 4,265.00p 744426
22/03/2021 4,261.00p 4,317.00p 4,235.00p 4,305.00p 557043
19/03/2021 4,231.00p 4,308.00p 4,197.03p 4,286.00p 1743059
18/03/2021 4,300.00p 4,307.00p 4,261.00p 4,283.00p 479785
17/03/2021 4,284.00p 4,300.00p 4,251.00p 4,275.00p 986856
16/03/2021 4,270.00p 4,307.67p 4,244.00p 4,300.00p 706177
15/03/2021 4,200.00p 4,261.00p 4,190.00p 4,237.00p 628104
12/03/2021 4,179.00p 4,251.00p 4,175.00p 4,232.00p 679477
11/03/2021 4,194.00p 4,219.00p 4,158.00p 4,201.00p 739558
10/03/2021 4,171.00p 4,191.00p 4,119.00p 4,172.00p 675869
09/03/2021 4,027.00p 4,200.00p 4,018.00p 4,188.00p 874485
08/03/2021 3,922.00p 4,057.00p 3,907.00p 4,036.00p 611607
05/03/2021 3,951.00p 4,024.00p 3,875.00p 3,884.00p 870310
04/03/2021 4,062.00p 4,106.00p 3,982.00p 3,994.00p 775132
03/03/2021 4,025.00p 4,096.00p 3,983.00p 4,084.00p 805509
02/03/2021 3,950.00p 4,047.00p 3,847.00p 3,969.00p 919256
01/03/2021 3,904.00p 4,038.00p 3,873.00p 4,018.00p 830535
26/02/2021 3,831.00p 3,956.00p 3,830.00p 3,880.00p 1156908
25/02/2021 4,037.00p 4,084.00p 3,925.00p 3,925.00p 655748
24/02/2021 3,946.00p 4,089.00p 3,923.00p 4,057.00p 690669
23/02/2021 3,956.00p 3,983.00p 3,862.00p 3,967.00p 559287
22/02/2021 3,971.00p 3,978.00p 3,894.00p 3,951.00p 450229
19/02/2021 3,924.00p 4,012.00p 3,918.00p 3,995.00p 656082
18/02/2021 3,910.00p 4,013.00p 3,898.00p 3,914.00p 739346
17/02/2021 3,940.00p 3,946.76p 3,864.00p 3,872.00p 583978
16/02/2021 3,967.00p 4,000.62p 3,931.00p 3,931.00p 380947
15/02/2021 3,927.00p 3,991.00p 3,916.00p 3,966.00p 384457
12/02/2021 3,878.00p 3,926.00p 3,877.00p 3,918.00p 452579
11/02/2021 3,828.00p 3,926.00p 3,827.00p 3,903.00p 389165
10/02/2021 3,896.00p 3,898.00p 3,792.00p 3,836.00p 513917
09/02/2021 3,905.00p 3,930.00p 3,854.00p 3,889.00p 403039
08/02/2021 3,870.00p 3,936.00p 3,849.00p 3,915.00p 407666
05/02/2021 3,926.00p 3,933.00p 3,818.00p 3,848.00p 674853
04/02/2021 3,848.00p 3,968.00p 3,838.00p 3,934.00p 956742
03/02/2021 3,895.00p 3,905.00p 3,820.00p 3,824.00p 412297
02/02/2021 3,800.00p 3,882.00p 3,789.00p 3,858.00p 684165
01/02/2021 3,698.00p 3,784.00p 3,676.00p 3,766.00p 499958
29/01/2021 3,668.00p 3,746.00p 3,633.00p 3,693.00p 790862
28/01/2021 3,658.00p 3,723.00p 3,498.00p 3,711.00p 1075515
27/01/2021 3,712.00p 3,717.00p 3,571.00p 3,650.00p 1314412
26/01/2021 3,762.00p 3,786.00p 3,723.00p 3,730.00p 494220
25/01/2021 3,853.00p 3,861.00p 3,731.00p 3,748.00p 562865
22/01/2021 3,843.00p 3,898.00p 3,773.00p 3,832.00p 1329005
21/01/2021 3,733.00p 3,784.00p 3,725.00p 3,760.00p 1179323
20/01/2021 3,671.00p 3,741.00p 3,657.00p 3,710.00p 707898
19/01/2021 3,659.00p 3,671.00p 3,609.00p 3,670.00p 955583
18/01/2021 3,645.00p 3,690.00p 3,640.00p 3,655.00p 321934
15/01/2021 3,671.00p 3,676.00p 3,609.00p 3,652.00p 821719
14/01/2021 3,668.00p 3,689.00p 3,632.00p 3,671.00p 563121
13/01/2021 3,711.00p 3,726.00p 3,672.00p 3,675.00p 972130
12/01/2021 3,649.00p 3,685.00p 3,633.00p 3,650.00p 499427
11/01/2021 3,664.00p 3,670.00p 3,626.00p 3,650.00p 731859
08/01/2021 3,685.00p 3,696.00p 3,637.00p 3,673.00p 660732
07/01/2021 3,699.00p 3,752.00p 3,636.00p 3,664.00p 1046648
06/01/2021 3,561.00p 3,677.00p 3,548.00p 3,651.00p 1542961
05/01/2021 3,479.00p 3,537.00p 3,479.00p 3,537.00p 811225
04/01/2021 3,500.00p 3,544.00p 3,468.00p 3,500.00p 706867
31/12/2020 3,435.00p 3,478.00p 3,416.00p 3,438.00p 362735
30/12/2020 3,453.00p 3,519.00p 3,446.00p 3,489.00p 665922
29/12/2020 3,480.00p 3,529.00p 3,460.00p 3,460.00p 459069
28/12/2020 3,446.00p 3,461.00p 3,409.00p 3,433.00p 132891
24/12/2020 3,446.00p 3,461.00p 3,409.00p 3,433.00p 132891
23/12/2020 3,449.00p 3,459.00p 3,421.00p 3,441.00p 675883

*Close Price adjusted for both dividends and splits