Ashtead Group (AHT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/12/2020 3,374.00p 3,446.00p 3,357.00p 3,446.00p 604362
21/12/2020 3,315.00p 3,380.00p 3,246.00p 3,371.00p 819314
18/12/2020 3,298.00p 3,353.00p 3,297.00p 3,350.00p 1058928
17/12/2020 3,343.00p 3,362.76p 3,286.00p 3,298.00p 698734
16/12/2020 3,344.00p 3,363.00p 3,291.00p 3,316.00p 862568
15/12/2020 3,338.00p 3,429.00p 3,315.00p 3,341.00p 1176018
14/12/2020 3,325.00p 3,358.00p 3,305.00p 3,348.00p 666552
11/12/2020 3,288.00p 3,317.00p 3,233.00p 3,300.00p 830044
10/12/2020 3,284.00p 3,299.00p 3,255.00p 3,270.00p 952201
09/12/2020 3,300.00p 3,308.00p 3,241.00p 3,265.00p 954204
08/12/2020 3,350.00p 3,431.00p 3,279.00p 3,300.00p 1805115
07/12/2020 3,229.00p 3,277.00p 3,216.00p 3,229.00p 928926
04/12/2020 3,271.00p 3,305.00p 3,203.00p 3,219.00p 1113719
03/12/2020 3,172.00p 3,265.00p 3,165.00p 3,262.00p 971257
02/12/2020 3,210.00p 3,236.00p 3,167.00p 3,193.00p 624304
01/12/2020 3,184.00p 3,229.00p 3,169.00p 3,224.00p 779703
30/11/2020 3,132.00p 3,212.00p 3,131.00p 3,181.00p 1088087
27/11/2020 3,160.00p 3,192.00p 3,117.00p 3,150.00p 1642999
26/11/2020 3,172.00p 3,192.00p 3,133.00p 3,162.00p 647944
25/11/2020 3,243.00p 3,244.00p 3,155.00p 3,165.00p 815877
24/11/2020 3,240.00p 3,247.00p 3,162.00p 3,238.00p 851928
23/11/2020 3,204.00p 3,229.00p 3,187.00p 3,217.00p 664596
20/11/2020 3,140.00p 3,192.00p 3,122.00p 3,181.00p 892786
19/11/2020 3,107.00p 3,145.00p 3,097.59p 3,133.00p 851518
18/11/2020 3,152.00p 3,155.00p 3,109.00p 3,134.00p 906827
17/11/2020 3,191.00p 3,205.00p 3,132.00p 3,167.00p 955347
16/11/2020 3,210.00p 3,222.00p 3,149.00p 3,185.00p 859620
13/11/2020 3,170.00p 3,209.00p 3,153.00p 3,195.00p 567719
12/11/2020 3,180.00p 3,231.00p 3,170.00p 3,180.00p 1057506
10/11/2020 3,190.00p 3,211.00p 3,134.00p 3,170.00p 999601
09/11/2020 3,147.00p 3,269.00p 3,134.00p 3,189.00p 1431731
06/11/2020 3,045.00p 3,123.00p 2,982.00p 3,092.00p 830212
05/11/2020 3,000.00p 3,067.00p 3,000.00p 3,044.00p 814067
04/11/2020 2,990.00p 3,035.00p 2,941.00p 2,977.00p 1114337
03/11/2020 2,932.00p 3,039.00p 2,923.00p 3,033.00p 1156295
02/11/2020 2,817.00p 2,895.00p 2,784.00p 2,889.00p 884012
30/10/2020 2,742.00p 2,835.00p 2,742.00p 2,800.00p 865760
29/10/2020 2,775.00p 2,822.00p 2,759.00p 2,778.00p 860924
28/10/2020 2,796.00p 2,826.00p 2,744.00p 2,774.00p 782570
27/10/2020 2,896.00p 2,911.00p 2,840.00p 2,840.00p 890435
26/10/2020 2,930.00p 2,976.00p 2,892.00p 2,898.00p 869837
23/10/2020 2,948.00p 3,018.00p 2,932.00p 2,975.00p 703308
22/10/2020 2,901.00p 2,973.00p 2,883.00p 2,949.00p 704476
21/10/2020 2,991.00p 2,995.00p 2,907.00p 2,921.00p 708199
20/10/2020 2,961.00p 3,007.00p 2,961.00p 2,989.00p 633499
19/10/2020 2,987.00p 2,990.00p 2,946.25p 2,987.00p 696454
16/10/2020 2,951.00p 3,020.00p 2,947.00p 2,969.00p 862493
15/10/2020 2,906.00p 2,925.00p 2,840.00p 2,922.00p 718790
14/10/2020 2,942.00p 2,974.00p 2,932.00p 2,945.00p 445517
13/10/2020 2,910.00p 2,935.00p 2,872.00p 2,912.00p 783443
12/10/2020 2,907.00p 2,934.00p 2,899.00p 2,922.00p 497714
09/10/2020 2,980.00p 2,990.00p 2,906.00p 2,913.00p 626337
08/10/2020 2,938.00p 2,994.00p 2,923.00p 2,963.00p 905861
07/10/2020 2,927.00p 2,939.86p 2,877.00p 2,915.00p 723929
06/10/2020 2,877.00p 2,961.00p 2,873.00p 2,924.00p 1269998
05/10/2020 2,891.00p 2,891.00p 2,835.00p 2,879.00p 624651
02/10/2020 2,796.00p 2,859.00p 2,780.00p 2,835.00p 1037889
01/10/2020 2,816.00p 2,860.00p 2,802.00p 2,827.00p 732984
30/09/2020 2,826.00p 2,828.00p 2,779.00p 2,800.00p 839614
29/09/2020 2,765.00p 2,870.00p 2,761.00p 2,833.00p 1091782
28/09/2020 2,781.00p 2,825.00p 2,768.00p 2,773.00p 643278
25/09/2020 2,760.00p 2,776.00p 2,728.00p 2,776.00p 637853
24/09/2020 2,741.00p 2,789.00p 2,725.00p 2,755.00p 775567
23/09/2020 2,830.00p 2,870.00p 2,806.00p 2,810.00p 1069030
22/09/2020 2,773.00p 2,818.00p 2,747.50p 2,805.00p 815282
21/09/2020 2,842.00p 2,846.38p 2,719.00p 2,750.00p 524574
18/09/2020 2,934.00p 2,957.36p 2,880.00p 2,884.00p 1400524
17/09/2020 2,906.00p 2,958.00p 2,896.72p 2,949.00p 704725
16/09/2020 2,947.00p 2,969.00p 2,923.00p 2,953.00p 1003409
15/09/2020 2,860.00p 2,950.00p 2,827.00p 2,933.00p 1250367
14/09/2020 2,867.00p 2,867.00p 2,817.00p 2,852.00p 543262
11/09/2020 2,804.00p 2,841.00p 2,802.00p 2,822.00p 594502
10/09/2020 2,840.00p 2,855.00p 2,792.88p 2,815.00p 612743
09/09/2020 2,718.00p 2,860.00p 2,705.00p 2,844.00p 1320284
08/09/2020 2,693.00p 2,770.00p 2,659.00p 2,700.00p 1599016
07/09/2020 2,605.00p 2,702.00p 2,585.00p 2,693.00p 905260
04/09/2020 2,521.00p 2,625.00p 2,500.00p 2,561.00p 889109
03/09/2020 2,646.00p 2,660.00p 2,542.00p 2,553.00p 663361
02/09/2020 2,578.00p 2,650.00p 2,578.00p 2,619.00p 973286
01/09/2020 2,600.00p 2,626.00p 2,500.00p 2,545.00p 934374
31/08/2020 2,644.00p 2,644.00p 2,593.00p 2,605.00p 651619
28/08/2020 2,644.00p 2,644.00p 2,593.00p 2,605.00p 652714
27/08/2020 2,732.00p 2,732.00p 2,630.00p 2,635.00p 623155
26/08/2020 2,702.00p 2,711.00p 2,665.28p 2,695.00p 542394
25/08/2020 2,759.00p 2,779.00p 2,695.00p 2,699.00p 582277
24/08/2020 2,704.00p 2,757.00p 2,704.00p 2,746.00p 367925
21/08/2020 2,720.00p 2,740.00p 2,643.00p 2,690.00p 694805
20/08/2020 2,697.00p 2,740.00p 2,696.00p 2,714.00p 362128
19/08/2020 2,732.00p 2,745.00p 2,698.00p 2,745.00p 321832
18/08/2020 2,740.00p 2,779.00p 2,716.00p 2,740.00p 568293
17/08/2020 2,696.00p 2,769.00p 2,681.00p 2,764.00p 558724
14/08/2020 2,752.00p 2,769.00p 2,678.00p 2,690.00p 380323
13/08/2020 2,724.00p 2,769.00p 2,724.00p 2,749.00p 462246
12/08/2020 2,739.00p 2,802.00p 2,713.38p 2,794.00p 729394
11/08/2020 2,652.00p 2,750.12p 2,645.00p 2,739.00p 1129457
10/08/2020 2,632.00p 2,667.00p 2,618.00p 2,624.00p 544204
07/08/2020 2,588.00p 2,625.00p 2,569.00p 2,613.00p 524535
06/08/2020 2,582.00p 2,600.00p 2,555.00p 2,587.00p 439912
05/08/2020 2,519.00p 2,590.00p 2,512.00p 2,582.00p 923218
04/08/2020 2,526.00p 2,548.00p 2,468.00p 2,492.00p 844812
03/08/2020 2,445.00p 2,540.00p 2,437.00p 2,528.00p 598261
31/07/2020 2,488.00p 2,516.00p 2,435.00p 2,435.00p 975291
30/07/2020 2,539.00p 2,564.00p 2,443.00p 2,467.00p 871275
29/07/2020 2,554.00p 2,605.00p 2,527.00p 2,527.00p 684909
28/07/2020 2,599.00p 2,620.00p 2,535.44p 2,551.00p 723507
27/07/2020 2,539.00p 2,592.00p 2,530.00p 2,576.00p 727313
24/07/2020 2,566.00p 2,599.00p 2,560.00p 2,581.00p 536098
23/07/2020 2,671.00p 2,671.00p 2,636.00p 2,638.00p 572745
22/07/2020 2,641.00p 2,670.00p 2,634.00p 2,668.00p 899051
21/07/2020 2,704.00p 2,728.00p 2,644.00p 2,650.00p 741932
20/07/2020 2,639.00p 2,675.00p 2,632.00p 2,667.00p 1012393
17/07/2020 2,631.00p 2,667.00p 2,603.00p 2,653.00p 810680
16/07/2020 2,634.00p 2,653.00p 2,597.00p 2,614.00p 547618
15/07/2020 2,602.00p 2,678.00p 2,601.00p 2,648.00p 1040772
14/07/2020 2,559.00p 2,581.00p 2,528.24p 2,571.00p 884390
13/07/2020 2,587.00p 2,660.00p 2,562.00p 2,606.00p 1038272
10/07/2020 2,552.00p 2,616.00p 2,552.00p 2,565.00p 1250456
09/07/2020 2,682.00p 2,702.00p 2,567.00p 2,581.00p 1482071
08/07/2020 2,731.00p 2,744.00p 2,658.00p 2,664.00p 1012048
07/07/2020 2,738.00p 2,780.00p 2,730.00p 2,761.00p 644560
06/07/2020 2,779.00p 2,827.00p 2,722.24p 2,762.00p 877117
03/07/2020 2,786.00p 2,800.73p 2,726.00p 2,737.00p 613272
02/07/2020 2,757.00p 2,805.00p 2,731.00p 2,776.00p 1415136
01/07/2020 2,706.00p 2,753.00p 2,670.00p 2,733.00p 794832
30/06/2020 2,731.00p 2,731.00p 2,665.00p 2,719.00p 1271664
29/06/2020 2,680.00p 2,735.00p 2,653.53p 2,720.00p 1282193
26/06/2020 2,735.00p 2,761.00p 2,687.00p 2,700.00p 860768
25/06/2020 2,662.00p 2,722.00p 2,627.00p 2,689.00p 1326342
24/06/2020 2,788.00p 2,808.00p 2,675.00p 2,680.00p 1010729
23/06/2020 2,793.00p 2,836.00p 2,779.00p 2,802.00p 1018024
22/06/2020 2,702.00p 2,802.00p 2,678.00p 2,778.00p 782526
19/06/2020 2,677.00p 2,779.59p 2,665.00p 2,736.00p 1998008
18/06/2020 2,654.00p 2,715.00p 2,643.12p 2,665.00p 822356
17/06/2020 2,673.00p 2,771.00p 2,667.00p 2,678.00p 1444068
16/06/2020 2,700.00p 2,879.00p 2,589.00p 2,649.00p 3093560
15/06/2020 2,304.00p 2,427.00p 2,293.50p 2,417.00p 1495422
12/06/2020 2,350.00p 2,464.00p 2,335.00p 2,361.00p 1514870
11/06/2020 2,433.00p 2,447.00p 2,366.00p 2,386.00p 1437098
10/06/2020 2,513.00p 2,555.00p 2,454.41p 2,508.00p 1316657
09/06/2020 2,573.00p 2,576.62p 2,509.00p 2,550.00p 1013443
08/06/2020 2,562.00p 2,614.00p 2,550.00p 2,566.00p 1098710
05/06/2020 2,523.00p 2,610.00p 2,487.00p 2,610.00p 1363168
04/06/2020 2,462.00p 2,551.00p 2,445.00p 2,494.00p 957536
03/06/2020 2,531.00p 2,532.00p 2,421.00p 2,479.00p 1559723
02/06/2020 2,453.00p 2,521.00p 2,432.40p 2,504.00p 800047
01/06/2020 2,442.00p 2,450.00p 2,405.24p 2,440.00p 785563
29/05/2020 2,438.00p 2,480.00p 2,393.00p 2,393.00p 2558762
28/05/2020 2,450.00p 2,508.70p 2,417.00p 2,472.00p 1067455
27/05/2020 2,502.00p 2,563.35p 2,385.00p 2,424.00p 1777334
26/05/2020 2,417.00p 2,492.00p 2,383.51p 2,488.00p 1778216
25/05/2020 2,250.00p 2,331.00p 2,225.00p 2,315.00p 995414
22/05/2020 2,250.00p 2,331.00p 2,225.00p 2,315.00p 995414
21/05/2020 2,325.00p 2,369.75p 2,275.00p 2,278.00p 1257599
20/05/2020 2,250.00p 2,351.00p 2,242.00p 2,351.00p 1101784
19/05/2020 2,335.00p 2,358.00p 2,235.14p 2,261.00p 981680
18/05/2020 2,235.00p 2,302.00p 2,217.21p 2,293.00p 1070874
15/05/2020 2,203.00p 2,230.00p 2,174.00p 2,209.00p 914926
14/05/2020 2,151.00p 2,194.00p 2,112.74p 2,166.00p 1441500
13/05/2020 2,210.00p 2,266.00p 2,190.00p 2,203.00p 1306887
12/05/2020 2,253.00p 2,280.00p 2,230.15p 2,249.00p 950571
11/05/2020 2,264.00p 2,268.00p 2,215.00p 2,268.00p 1251789
08/05/2020 2,150.00p 2,245.00p 2,150.00p 2,216.00p 701749
07/05/2020 2,150.00p 2,245.00p 2,150.00p 2,216.00p 701749
06/05/2020 2,138.00p 2,195.00p 2,124.00p 2,160.00p 792539
05/05/2020 2,151.00p 2,180.00p 2,127.00p 2,150.00p 761766
04/05/2020 2,100.00p 2,132.00p 2,063.00p 2,105.00p 1164013
01/05/2020 2,130.00p 2,172.00p 2,091.00p 2,110.00p 889493
30/04/2020 2,250.00p 2,283.00p 2,164.00p 2,175.00p 3060097
29/04/2020 2,117.00p 2,264.00p 2,103.00p 2,211.00p 1871180
28/04/2020 1,991.00p 2,145.00p 1,986.00p 2,096.00p 1359268
27/04/2020 1,876.50p 1,985.00p 1,862.50p 1,985.00p 1705431
24/04/2020 1,803.00p 1,860.50p 1,783.00p 1,830.00p 917432
23/04/2020 1,816.00p 1,869.00p 1,792.50p 1,837.50p 1102345
22/04/2020 1,693.50p 1,804.50p 1,688.50p 1,803.50p 1896288
21/04/2020 1,797.00p 1,804.50p 1,675.50p 1,675.50p 1388797
20/04/2020 1,790.00p 1,838.50p 1,769.50p 1,838.50p 1078163
17/04/2020 1,793.50p 1,833.50p 1,723.50p 1,767.00p 2818997
16/04/2020 1,809.50p 1,846.50p 1,714.50p 1,722.00p 1689143
15/04/2020 1,850.00p 1,901.50p 1,768.00p 1,788.00p 1543510
14/04/2020 1,933.50p 1,957.50p 1,859.00p 1,887.50p 1801361
09/04/2020 1,974.00p 2,032.00p 1,910.00p 1,956.00p 2287305
08/04/2020 1,848.00p 1,930.00p 1,812.00p 1,920.00p 2110835
07/04/2020 1,815.50p 1,928.78p 1,808.00p 1,902.00p 2923744
06/04/2020 1,643.50p 1,755.50p 1,632.50p 1,750.00p 1970307
03/04/2020 1,572.00p 1,619.00p 1,535.00p 1,605.50p 1731034
02/04/2020 1,638.50p 1,668.50p 1,557.24p 1,596.50p 1761594
01/04/2020 1,701.50p 1,748.50p 1,642.00p 1,650.00p 1868837
31/03/2020 1,643.50p 1,778.00p 1,643.50p 1,765.50p 2172141
30/03/2020 1,659.50p 1,694.50p 1,501.50p 1,633.00p 2202012
27/03/2020 1,805.50p 1,808.00p 1,583.50p 1,683.00p 2570945
26/03/2020 1,569.00p 1,856.00p 1,552.00p 1,856.00p 2565739
25/03/2020 1,748.50p 1,748.50p 1,546.00p 1,641.50p 1954747
24/03/2020 1,422.50p 1,580.50p 1,395.50p 1,580.50p 2387320
23/03/2020 1,368.00p 1,440.50p 1,285.00p 1,335.00p 3245627
20/03/2020 1,598.50p 1,600.00p 1,427.00p 1,457.00p 3948814
19/03/2020 1,405.50p 1,478.50p 1,010.00p 1,450.00p 5342435
18/03/2020 1,617.00p 1,617.00p 1,195.00p 1,300.00p 4213609
17/03/2020 1,840.00p 1,873.00p 1,554.50p 1,695.00p 4404193
16/03/2020 1,698.00p 1,824.50p 1,617.41p 1,778.00p 2785756
13/03/2020 1,773.50p 1,927.00p 1,715.51p 1,831.50p 2279218

*Close Price adjusted for both dividends and splits