Ashtead Group (AHT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
01/04/2016 859.00p 874.50p 843.82p 857.50p 2390638
31/03/2016 863.50p 870.00p 854.50p 864.00p 1832214
30/03/2016 855.50p 875.50p 855.50p 870.00p 2419751
29/03/2016 827.50p 851.50p 826.00p 850.50p 2135471
24/03/2016 853.00p 859.10p 824.50p 825.00p 2912201
23/03/2016 875.50p 883.00p 856.50p 860.50p 1953992
22/03/2016 867.50p 878.50p 855.50p 878.50p 1689789
21/03/2016 870.00p 886.00p 869.00p 872.50p 2209958
18/03/2016 856.50p 884.00p 856.50p 876.50p 3145089
17/03/2016 838.00p 855.00p 817.50p 855.00p 2956499
16/03/2016 820.50p 844.00p 820.50p 835.00p 4593466
15/03/2016 818.00p 834.50p 811.00p 816.00p 2626964
14/03/2016 785.00p 823.70p 774.50p 815.00p 2865744
11/03/2016 793.00p 800.50p 785.00p 785.00p 2792142
10/03/2016 838.00p 838.00p 785.00p 785.00p 7114496
09/03/2016 826.50p 852.50p 800.00p 852.50p 5477402
08/03/2016 890.00p 893.00p 857.50p 861.50p 2792788
07/03/2016 900.00p 911.50p 886.00p 896.00p 1990678
04/03/2016 866.50p 910.50p 865.00p 902.50p 4502896
03/03/2016 848.50p 869.50p 829.45p 864.50p 3567632
02/03/2016 848.00p 850.50p 839.00p 850.50p 5274051
01/03/2016 880.00p 886.00p 753.50p 842.50p 12918642
29/02/2016 901.50p 931.50p 895.32p 924.00p 6120002
26/02/2016 900.00p 914.50p 897.50p 903.00p 1839115
25/02/2016 874.00p 898.50p 874.00p 891.50p 2440407
24/02/2016 875.50p 880.00p 852.50p 865.00p 1578220
23/02/2016 879.50p 890.50p 852.50p 876.00p 2210902
22/02/2016 852.50p 881.00p 852.50p 879.00p 1323653
19/02/2016 855.00p 859.00p 833.00p 846.50p 1618825
18/02/2016 867.00p 874.50p 851.00p 855.50p 2007934
17/02/2016 840.00p 862.50p 838.50p 862.50p 2286170
16/02/2016 832.50p 840.50p 814.00p 836.00p 2598951
15/02/2016 821.50p 827.50p 814.50p 821.50p 1961249
12/02/2016 776.50p 807.50p 772.50p 805.00p 3386428
11/02/2016 785.00p 790.00p 749.00p 769.00p 6209239
10/02/2016 834.00p 835.00p 794.71p 798.50p 3380752
09/02/2016 829.50p 834.50p 810.00p 825.00p 2680448
08/02/2016 898.00p 899.00p 823.50p 828.00p 2917935
05/02/2016 901.50p 912.43p 887.50p 896.00p 3231382
04/02/2016 890.00p 908.50p 871.00p 899.00p 2477550
03/02/2016 882.00p 890.00p 863.73p 878.00p 2499055
02/02/2016 888.50p 891.00p 875.50p 887.50p 3800245
01/02/2016 906.00p 910.00p 883.50p 893.50p 3349286
29/01/2016 898.50p 912.50p 885.50p 899.00p 4714726
28/01/2016 900.00p 920.50p 883.00p 890.00p 7967711
27/01/2016 963.00p 977.78p 954.50p 965.00p 1911056
26/01/2016 956.00p 970.00p 953.00p 964.00p 2645516
25/01/2016 997.00p 997.00p 968.50p 970.00p 2737838
22/01/2016 973.00p 993.50p 971.00p 990.00p 2816650
21/01/2016 942.50p 957.00p 927.50p 957.00p 2488009
20/01/2016 946.50p 954.00p 925.81p 932.50p 2831876
19/01/2016 969.50p 980.00p 959.94p 968.00p 1372602
18/01/2016 967.50p 980.00p 949.48p 950.00p 1762490
15/01/2016 994.00p 1,003.00p 954.36p 960.00p 4136811
14/01/2016 1,024.00p 1,027.00p 990.50p 997.00p 2803211
13/01/2016 1,037.00p 1,056.00p 1,030.00p 1,043.00p 2010715
12/01/2016 1,023.00p 1,043.00p 1,016.00p 1,026.00p 1630656
11/01/2016 1,017.00p 1,032.88p 1,014.00p 1,020.00p 1498188
08/01/2016 1,052.00p 1,052.00p 1,016.00p 1,021.00p 2681653
07/01/2016 1,041.00p 1,051.00p 1,009.00p 1,047.00p 2559096
06/01/2016 1,092.00p 1,098.60p 1,054.00p 1,067.00p 1955958
05/01/2016 1,090.00p 1,103.44p 1,080.00p 1,097.00p 1704891
04/01/2016 1,102.00p 1,106.00p 1,077.00p 1,080.00p 2993545
31/12/2015 1,118.00p 1,124.00p 1,112.00p 1,119.00p 452989
30/12/2015 1,127.00p 1,130.00p 1,119.00p 1,125.00p 929325
29/12/2015 1,121.00p 1,134.00p 1,116.00p 1,128.00p 1159753
24/12/2015 1,119.00p 1,124.00p 1,112.00p 1,112.00p 326006
23/12/2015 1,098.00p 1,127.00p 1,098.00p 1,122.00p 1199132
22/12/2015 1,107.00p 1,108.80p 1,085.00p 1,094.00p 1060400
21/12/2015 1,104.00p 1,109.00p 1,086.00p 1,095.00p 1612963
18/12/2015 1,123.00p 1,123.00p 1,102.00p 1,110.00p 3096313
17/12/2015 1,140.00p 1,155.00p 1,127.00p 1,127.00p 2258569
16/12/2015 1,101.00p 1,129.80p 1,101.00p 1,120.00p 3196286
15/12/2015 1,085.00p 1,105.00p 1,078.00p 1,100.00p 1701796
14/12/2015 1,086.00p 1,104.00p 1,067.00p 1,077.00p 2043588
11/12/2015 1,101.00p 1,114.00p 1,088.00p 1,088.00p 2579651
10/12/2015 1,118.00p 1,128.00p 1,101.00p 1,101.00p 2452806
09/12/2015 1,080.00p 1,128.00p 1,080.00p 1,120.00p 4869591
08/12/2015 1,047.00p 1,052.00p 1,026.00p 1,031.00p 2461070
07/12/2015 1,061.00p 1,074.00p 1,047.00p 1,053.00p 2090824
04/12/2015 1,046.00p 1,058.00p 1,037.00p 1,052.00p 2101013
03/12/2015 1,090.00p 1,091.00p 1,048.28p 1,051.00p 2932728
02/12/2015 1,107.00p 1,115.00p 1,092.00p 1,106.00p 1625659
01/12/2015 1,102.00p 1,106.00p 1,087.00p 1,100.00p 1478553
30/11/2015 1,080.00p 1,101.28p 1,077.00p 1,095.00p 1557784
27/11/2015 1,077.00p 1,091.00p 1,076.00p 1,084.00p 1271011
26/11/2015 1,060.00p 1,081.00p 1,057.00p 1,080.00p 1037798
25/11/2015 1,038.00p 1,065.00p 1,032.00p 1,061.00p 1077445
24/11/2015 1,056.00p 1,056.00p 1,024.00p 1,032.00p 1681871
23/11/2015 1,051.00p 1,066.00p 1,046.00p 1,058.00p 1263037
20/11/2015 1,057.00p 1,060.00p 1,039.00p 1,060.00p 1546139
19/11/2015 1,042.00p 1,064.00p 1,037.00p 1,052.00p 2495172
18/11/2015 1,018.00p 1,033.00p 1,008.00p 1,031.00p 1168007
17/11/2015 995.50p 1,021.00p 993.50p 1,021.00p 1675826
16/11/2015 975.00p 991.00p 971.98p 990.50p 1020228
13/11/2015 985.00p 986.00p 973.00p 983.50p 1071978
12/11/2015 1,011.00p 1,012.00p 988.50p 990.00p 1422070
11/11/2015 1,004.00p 1,016.00p 1,000.00p 1,011.00p 1164769
10/11/2015 1,022.00p 1,022.08p 988.50p 999.50p 1548249
09/11/2015 1,021.00p 1,040.00p 1,015.00p 1,016.00p 4328213
06/11/2015 1,015.00p 1,023.00p 1,009.00p 1,017.00p 1698986
05/11/2015 1,030.00p 1,033.00p 1,015.00p 1,017.00p 1826793
04/11/2015 1,042.00p 1,048.00p 1,033.00p 1,035.00p 1237717
03/11/2015 1,024.00p 1,041.00p 1,019.00p 1,037.00p 1597631
02/11/2015 994.50p 1,022.00p 993.72p 1,022.00p 1415898
30/10/2015 992.50p 1,003.28p 991.00p 1,000.00p 1135074
29/10/2015 1,004.00p 1,006.00p 984.00p 989.00p 912936
28/10/2015 984.00p 1,002.00p 978.00p 1,002.00p 934870
27/10/2015 1,003.00p 1,003.00p 981.50p 981.50p 1228931
26/10/2015 1,010.00p 1,016.00p 995.50p 998.00p 718016
23/10/2015 995.50p 1,022.00p 990.00p 1,012.00p 2250871
22/10/2015 960.00p 990.00p 960.00p 987.00p 2954810
21/10/2015 944.50p 963.88p 936.00p 950.00p 2524140
20/10/2015 936.00p 947.00p 922.50p 941.00p 1946413
19/10/2015 946.50p 952.18p 927.00p 938.00p 1762795
16/10/2015 973.00p 975.50p 944.00p 949.50p 1942174
15/10/2015 983.00p 983.31p 959.00p 964.50p 2532326
14/10/2015 989.50p 1,000.00p 978.50p 979.00p 1855414
13/10/2015 1,012.00p 1,014.00p 990.00p 996.00p 1831979
12/10/2015 1,042.00p 1,042.00p 1,010.78p 1,011.00p 1748754
09/10/2015 1,006.00p 1,058.00p 1,006.00p 1,045.00p 3492120
08/10/2015 990.00p 1,004.10p 989.00p 1,001.00p 2462543
07/10/2015 982.00p 1,001.00p 978.50p 986.50p 2958382
06/10/2015 970.00p 984.50p 962.50p 980.50p 2807358
05/10/2015 944.00p 969.00p 941.50p 966.50p 3036947
02/10/2015 925.00p 947.00p 914.50p 930.00p 2598392
01/10/2015 942.50p 955.00p 915.50p 923.00p 2032526
30/09/2015 925.00p 932.50p 912.50p 930.00p 1917937
29/09/2015 920.50p 926.00p 904.50p 908.00p 2524387
28/09/2015 949.50p 951.00p 926.50p 930.50p 1437228
25/09/2015 947.00p 971.00p 943.50p 949.50p 2099209
24/09/2015 953.00p 958.00p 925.50p 930.00p 3237467
23/09/2015 945.50p 961.50p 938.50p 955.00p 1555509
22/09/2015 961.50p 967.00p 936.00p 943.50p 2146919
21/09/2015 977.50p 988.50p 962.50p 964.50p 1979992
18/09/2015 997.00p 997.00p 964.00p 981.00p 2792441
17/09/2015 1,020.00p 1,024.00p 1,001.00p 1,003.00p 1243283
16/09/2015 1,004.00p 1,016.00p 999.50p 1,013.00p 1900943
15/09/2015 995.50p 1,002.00p 979.50p 999.00p 2081098
14/09/2015 1,009.00p 1,015.00p 993.00p 993.00p 1338687
11/09/2015 1,018.00p 1,025.00p 1,001.00p 1,009.00p 2213096
10/09/2015 985.00p 1,025.45p 983.50p 1,018.00p 4055560
09/09/2015 995.50p 1,002.16p 978.50p 990.50p 2635477
08/09/2015 990.00p 995.35p 974.50p 974.50p 2381647
07/09/2015 993.00p 997.00p 981.00p 981.00p 2241783
04/09/2015 1,010.00p 1,011.67p 974.50p 977.50p 4314125
03/09/2015 1,000.00p 1,022.98p 996.50p 1,013.00p 5085970
02/09/2015 970.00p 1,000.04p 951.50p 988.00p 6343712
01/09/2015 931.50p 936.50p 914.50p 917.00p 2939839
28/08/2015 936.50p 950.00p 931.50p 945.50p 2864541
27/08/2015 923.00p 941.00p 921.00p 937.50p 6880440
26/08/2015 908.00p 921.50p 892.50p 902.00p 2938186
25/08/2015 889.00p 928.50p 887.00p 922.50p 3662957
24/08/2015 865.00p 889.00p 838.00p 883.00p 4772368
21/08/2015 902.50p 912.37p 892.00p 892.00p 2325618
20/08/2015 904.50p 931.54p 904.00p 912.50p 2508227
19/08/2015 947.00p 947.00p 909.76p 911.50p 2401573
18/08/2015 950.00p 954.50p 942.00p 950.00p 2522790
17/08/2015 957.00p 959.34p 946.50p 952.00p 1907093
14/08/2015 949.50p 954.50p 942.47p 952.00p 2111787
13/08/2015 981.00p 983.50p 949.00p 951.00p 3042328
12/08/2015 967.00p 980.00p 959.50p 978.00p 3180340
11/08/2015 964.50p 979.50p 958.00p 975.00p 3326311
10/08/2015 961.00p 971.50p 951.50p 969.00p 2627377
07/08/2015 958.00p 963.00p 947.50p 956.00p 1938216
06/08/2015 960.00p 971.92p 954.50p 955.50p 1629453
05/08/2015 949.00p 968.50p 937.00p 966.00p 3807324
04/08/2015 966.50p 966.50p 940.00p 950.00p 2671578
03/08/2015 975.00p 977.00p 963.00p 965.00p 2207450
31/07/2015 969.00p 985.00p 965.00p 981.50p 2819014
30/07/2015 972.50p 980.00p 956.50p 964.00p 2725781
29/07/2015 964.50p 969.50p 955.00p 965.50p 3201637
28/07/2015 943.50p 962.50p 943.00p 955.50p 3977748
27/07/2015 936.00p 941.85p 919.59p 937.50p 2285841
24/07/2015 950.00p 963.50p 932.00p 940.00p 5364147
23/07/2015 950.00p 995.00p 949.00p 974.50p 5626113
22/07/2015 1,012.00p 1,018.00p 977.00p 1,007.00p 4847484

*Close Price adjusted for both dividends and splits