Ashtead Group (AHT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
12/03/2020 1,801.50p 1,805.00p 1,695.50p 1,701.50p 2942838
11/03/2020 2,013.00p 2,025.00p 1,867.50p 1,890.00p 2076934
10/03/2020 1,970.50p 2,065.00p 1,938.00p 1,965.50p 2436682
09/03/2020 1,501.00p 2,044.00p 1,501.00p 1,939.50p 4090943
06/03/2020 2,219.00p 2,252.00p 2,154.00p 2,200.00p 3070161
05/03/2020 2,355.00p 2,362.00p 2,256.00p 2,277.00p 2313428
04/03/2020 2,399.00p 2,405.00p 2,318.00p 2,325.00p 2120289
03/03/2020 2,431.00p 2,462.00p 2,349.00p 2,408.00p 3348030
02/03/2020 2,463.00p 2,468.00p 2,332.00p 2,407.00p 2084150
28/02/2020 2,365.00p 2,415.00p 2,338.00p 2,389.00p 2949690
27/02/2020 2,523.00p 2,530.00p 2,417.00p 2,467.00p 1863136
26/02/2020 2,530.00p 2,591.00p 2,480.00p 2,585.00p 1666962
25/02/2020 2,614.00p 2,642.00p 2,559.00p 2,570.00p 1158175
24/02/2020 2,674.00p 2,681.00p 2,565.00p 2,608.00p 1510261
21/02/2020 2,796.00p 2,796.00p 2,719.00p 2,741.00p 993303
20/02/2020 2,757.00p 2,797.00p 2,757.00p 2,774.00p 896894
19/02/2020 2,724.00p 2,768.00p 2,706.00p 2,765.00p 944946
18/02/2020 2,679.00p 2,730.00p 2,679.00p 2,701.00p 820478
17/02/2020 2,695.00p 2,739.62p 2,693.09p 2,719.00p 932523
14/02/2020 2,668.00p 2,707.00p 2,656.00p 2,679.00p 942013
13/02/2020 2,674.00p 2,688.00p 2,656.00p 2,672.00p 992537
12/02/2020 2,686.00p 2,701.00p 2,673.00p 2,686.00p 648967
11/02/2020 2,669.00p 2,704.00p 2,666.35p 2,690.00p 1275168
10/02/2020 2,629.00p 2,674.00p 2,614.00p 2,652.00p 923830
07/02/2020 2,610.00p 2,649.00p 2,610.00p 2,635.00p 912740
06/02/2020 2,615.00p 2,660.00p 2,611.00p 2,652.00p 1114109
05/02/2020 2,577.00p 2,632.00p 2,566.00p 2,592.00p 1139130
04/02/2020 2,512.00p 2,597.00p 2,508.00p 2,590.00p 1458146
03/02/2020 2,490.00p 2,503.00p 2,451.00p 2,487.00p 1277749
31/01/2020 2,558.00p 2,566.00p 2,450.00p 2,455.00p 2087182
30/01/2020 2,568.00p 2,587.00p 2,533.00p 2,552.00p 2414201
29/01/2020 2,548.00p 2,596.00p 2,533.00p 2,592.00p 1349788
28/01/2020 2,522.00p 2,558.00p 2,490.00p 2,531.00p 1331738
27/01/2020 2,506.00p 2,537.00p 2,482.00p 2,512.00p 1256146
24/01/2020 2,559.00p 2,598.00p 2,543.00p 2,558.00p 1473305
23/01/2020 2,572.00p 2,580.00p 2,528.23p 2,531.00p 1334108
22/01/2020 2,561.00p 2,599.00p 2,561.00p 2,572.00p 1773874
21/01/2020 2,518.00p 2,553.00p 2,496.00p 2,552.00p 1036730
20/01/2020 2,572.00p 2,583.08p 2,517.26p 2,527.00p 745959
17/01/2020 2,490.00p 2,559.00p 2,480.00p 2,554.00p 1977720
16/01/2020 2,415.00p 2,451.00p 2,410.00p 2,429.00p 1558885
15/01/2020 2,449.00p 2,454.00p 2,405.00p 2,432.00p 1294412
14/01/2020 2,459.00p 2,482.32p 2,429.00p 2,445.00p 1110760
13/01/2020 2,458.00p 2,501.00p 2,456.00p 2,469.00p 1177400
10/01/2020 2,467.00p 2,489.00p 2,429.00p 2,452.00p 1208285
09/01/2020 2,438.00p 2,473.00p 2,432.00p 2,473.00p 1195773
08/01/2020 2,390.00p 2,439.00p 2,375.00p 2,427.00p 1164935
07/01/2020 2,411.00p 2,419.00p 2,384.00p 2,398.00p 758628
06/01/2020 2,355.00p 2,404.00p 2,340.18p 2,404.00p 842748
03/01/2020 2,384.00p 2,404.00p 2,364.00p 2,385.00p 644432
02/01/2020 2,435.00p 2,453.00p 2,400.00p 2,400.00p 625135
31/12/2019 2,405.00p 2,427.00p 2,397.00p 2,414.00p 272433
30/12/2019 2,430.00p 2,447.79p 2,404.00p 2,405.00p 396919
27/12/2019 2,445.00p 2,468.00p 2,422.00p 2,446.00p 431891
24/12/2019 2,444.00p 2,444.00p 2,415.00p 2,437.00p 138139
23/12/2019 2,430.00p 2,445.00p 2,420.38p 2,433.00p 550362
20/12/2019 2,430.00p 2,452.00p 2,427.00p 2,435.00p 1748164
19/12/2019 2,426.00p 2,440.09p 2,396.00p 2,410.00p 1002551
18/12/2019 2,364.00p 2,431.00p 2,364.00p 2,427.00p 1125933
17/12/2019 2,391.00p 2,399.00p 2,346.00p 2,368.00p 1297148
16/12/2019 2,336.00p 2,400.08p 2,330.00p 2,385.00p 1313247
13/12/2019 2,328.00p 2,371.00p 2,302.00p 2,313.00p 1703127
12/12/2019 2,318.00p 2,359.50p 2,301.00p 2,338.00p 1447515
11/12/2019 2,220.00p 2,316.00p 2,217.00p 2,314.00p 2735237
10/12/2019 2,266.00p 2,303.00p 2,160.28p 2,220.00p 3707486
09/12/2019 2,362.00p 2,402.00p 2,353.00p 2,366.00p 1343506
06/12/2019 2,312.00p 2,386.00p 2,312.00p 2,376.00p 1178511
05/12/2019 2,315.00p 2,334.00p 2,307.00p 2,329.00p 1242771
04/12/2019 2,277.00p 2,322.00p 2,277.00p 2,318.00p 1346945
03/12/2019 2,314.00p 2,344.00p 2,277.00p 2,280.00p 1196816
02/12/2019 2,357.00p 2,392.00p 2,317.00p 2,321.00p 1089556
29/11/2019 2,376.00p 2,401.00p 2,349.00p 2,350.00p 974463
28/11/2019 2,405.00p 2,412.00p 2,372.00p 2,391.00p 706372
27/11/2019 2,463.00p 2,468.00p 2,433.00p 2,444.00p 1102359
26/11/2019 2,400.00p 2,457.00p 2,391.00p 2,450.00p 2184292
25/11/2019 2,344.00p 2,401.12p 2,335.00p 2,397.00p 838705
22/11/2019 2,278.00p 2,333.00p 2,274.00p 2,323.00p 758660
21/11/2019 2,299.00p 2,299.00p 2,264.00p 2,277.00p 1071525
20/11/2019 2,333.00p 2,343.79p 2,313.00p 2,326.00p 812089
19/11/2019 2,369.00p 2,395.14p 2,338.28p 2,350.00p 801680
18/11/2019 2,380.00p 2,384.76p 2,339.00p 2,347.00p 764573
15/11/2019 2,376.00p 2,395.00p 2,351.42p 2,386.00p 741596
14/11/2019 2,373.00p 2,379.00p 2,350.00p 2,364.00p 813002
13/11/2019 2,359.00p 2,389.00p 2,356.00p 2,379.00p 1176104
12/11/2019 2,375.00p 2,400.10p 2,353.00p 2,389.00p 871017
11/11/2019 2,350.00p 2,378.60p 2,340.00p 2,366.00p 900761
08/11/2019 2,373.00p 2,380.00p 2,355.00p 2,359.00p 1406295
07/11/2019 2,384.00p 2,401.00p 2,373.00p 2,392.00p 989191
06/11/2019 2,369.00p 2,383.00p 2,355.00p 2,366.00p 1073277
05/11/2019 2,381.00p 2,398.00p 2,374.00p 2,386.00p 1302008
04/11/2019 2,396.00p 2,444.00p 2,391.00p 2,391.00p 1581612
01/11/2019 2,349.00p 2,387.00p 2,332.22p 2,380.00p 1877261
31/10/2019 2,365.00p 2,372.00p 2,336.00p 2,348.00p 2024876
30/10/2019 2,333.00p 2,360.00p 2,329.00p 2,360.00p 1435026
29/10/2019 2,323.00p 2,354.00p 2,305.00p 2,338.00p 1488928
28/10/2019 2,270.00p 2,329.78p 2,258.00p 2,321.00p 1857349
25/10/2019 2,229.00p 2,278.00p 2,224.00p 2,269.00p 1118851
24/10/2019 2,195.00p 2,230.00p 2,190.00p 2,225.00p 1007255
23/10/2019 2,156.00p 2,204.00p 2,154.00p 2,199.00p 1369348
22/10/2019 2,195.00p 2,202.00p 2,155.00p 2,155.00p 1289566
21/10/2019 2,167.00p 2,192.00p 2,155.00p 2,192.00p 979045
18/10/2019 2,122.00p 2,167.00p 2,116.00p 2,155.00p 1861554
17/10/2019 2,100.00p 2,144.00p 2,068.00p 2,129.00p 3091003
16/10/2019 2,128.00p 2,139.00p 2,096.79p 2,111.00p 1356364
15/10/2019 2,157.00p 2,175.00p 2,116.00p 2,137.00p 1419244
14/10/2019 2,179.00p 2,179.00p 2,120.00p 2,134.00p 1109539
11/10/2019 2,141.00p 2,181.00p 2,123.64p 2,175.00p 1456262
10/10/2019 2,136.00p 2,160.00p 2,131.00p 2,150.00p 918470
09/10/2019 2,099.00p 2,141.00p 2,088.00p 2,128.00p 1013128
08/10/2019 2,158.00p 2,159.00p 2,098.00p 2,113.00p 1741214
07/10/2019 2,128.00p 2,157.00p 2,123.00p 2,154.00p 837582
04/10/2019 2,108.00p 2,144.00p 2,102.00p 2,144.00p 1258524
03/10/2019 2,133.00p 2,137.00p 2,065.00p 2,093.00p 1335183
02/10/2019 2,219.00p 2,224.00p 2,117.79p 2,139.00p 1703619
01/10/2019 2,278.00p 2,316.00p 2,244.00p 2,249.00p 1407179
30/09/2019 2,277.00p 2,302.00p 2,264.00p 2,264.00p 1279637
27/09/2019 2,266.00p 2,301.00p 2,263.00p 2,272.00p 905091
26/09/2019 2,240.00p 2,294.00p 2,216.06p 2,258.00p 829573
25/09/2019 2,217.00p 2,238.00p 2,185.00p 2,236.00p 981389
24/09/2019 2,247.00p 2,259.00p 2,203.00p 2,230.00p 1081912
23/09/2019 2,280.00p 2,287.00p 2,213.00p 2,240.00p 788932
20/09/2019 2,275.00p 2,286.00p 2,248.00p 2,275.00p 2416433
19/09/2019 2,274.00p 2,298.21p 2,261.00p 2,297.00p 1056945
18/09/2019 2,247.00p 2,277.00p 2,230.00p 2,265.00p 978273
17/09/2019 2,282.00p 2,282.00p 2,223.00p 2,260.00p 973727
16/09/2019 2,321.00p 2,332.00p 2,290.00p 2,290.00p 1589508
13/09/2019 2,342.00p 2,356.00p 2,327.00p 2,338.00p 940806
12/09/2019 2,339.00p 2,355.00p 2,323.00p 2,344.00p 1460564
11/09/2019 2,290.00p 2,354.53p 2,276.08p 2,324.00p 1217624
10/09/2019 2,248.00p 2,266.00p 2,199.00p 2,255.00p 1718245
09/09/2019 2,307.00p 2,316.00p 2,272.00p 2,287.00p 909798
06/09/2019 2,295.00p 2,317.00p 2,280.00p 2,286.00p 1065052
05/09/2019 2,321.00p 2,328.00p 2,270.49p 2,301.00p 1223832
04/09/2019 2,249.00p 2,312.00p 2,249.00p 2,293.00p 1062331
03/09/2019 2,280.00p 2,308.00p 2,265.00p 2,265.00p 1127923
02/09/2019 2,269.00p 2,304.00p 2,269.00p 2,289.00p 765599
30/08/2019 2,229.00p 2,279.00p 2,229.00p 2,271.00p 1449378
29/08/2019 2,132.00p 2,223.00p 2,132.00p 2,223.00p 1048396
28/08/2019 2,141.00p 2,153.00p 2,098.00p 2,133.00p 1347751
27/08/2019 2,137.00p 2,153.00p 2,102.00p 2,153.00p 1563642
23/08/2019 2,188.00p 2,206.74p 2,147.00p 2,147.00p 751216
22/08/2019 2,174.00p 2,190.00p 2,152.00p 2,174.00p 1095997
21/08/2019 2,125.00p 2,179.00p 2,123.00p 2,178.00p 924262
20/08/2019 2,131.00p 2,145.00p 2,109.00p 2,118.00p 974082
19/08/2019 2,112.00p 2,145.00p 2,109.00p 2,124.00p 892707
16/08/2019 2,074.00p 2,096.00p 2,069.00p 2,091.00p 1062761
15/08/2019 2,061.00p 2,074.00p 2,004.00p 2,042.00p 1695700
14/08/2019 2,169.00p 2,169.00p 2,067.00p 2,071.00p 1812036
13/08/2019 2,162.00p 2,172.00p 2,105.58p 2,170.00p 1498100
12/08/2019 2,231.00p 2,255.00p 2,176.00p 2,176.00p 1406531
09/08/2019 2,232.00p 2,239.15p 2,214.00p 2,217.00p 1169559
08/08/2019 2,177.00p 2,232.00p 2,164.00p 2,232.00p 954406
07/08/2019 2,129.00p 2,155.21p 2,105.00p 2,150.00p 1384470
06/08/2019 2,121.00p 2,145.00p 2,106.00p 2,117.00p 1226802
05/08/2019 2,153.00p 2,161.00p 2,088.23p 2,117.00p 1218920
02/08/2019 2,241.00p 2,241.00p 2,167.00p 2,196.00p 1217237
01/08/2019 2,260.00p 2,304.00p 2,243.00p 2,288.00p 717390
31/07/2019 2,267.00p 2,304.22p 2,266.00p 2,273.00p 1029858
30/07/2019 2,306.00p 2,310.00p 2,265.00p 2,271.00p 902000
29/07/2019 2,288.00p 2,318.00p 2,284.00p 2,304.00p 895422
26/07/2019 2,259.00p 2,296.00p 2,255.00p 2,290.00p 1035745
25/07/2019 2,265.00p 2,282.00p 2,228.00p 2,243.00p 1014420
24/07/2019 2,254.00p 2,264.00p 2,226.00p 2,250.00p 906228
23/07/2019 2,222.00p 2,251.00p 2,222.00p 2,246.00p 1056127
22/07/2019 2,206.00p 2,235.00p 2,196.00p 2,203.00p 815537
19/07/2019 2,202.00p 2,227.00p 2,187.00p 2,211.00p 1157933
18/07/2019 2,219.00p 2,236.00p 2,186.00p 2,189.00p 1421687
17/07/2019 2,289.00p 2,322.74p 2,251.00p 2,266.00p 1103528
16/07/2019 2,251.00p 2,295.00p 2,249.00p 2,289.00p 1241352
15/07/2019 2,265.00p 2,292.00p 2,234.00p 2,242.00p 1553168
12/07/2019 2,244.00p 2,277.00p 2,239.00p 2,258.00p 808795
11/07/2019 2,247.00p 2,252.00p 2,231.00p 2,241.00p 1031511
10/07/2019 2,227.00p 2,267.00p 2,227.00p 2,242.00p 1451640
09/07/2019 2,285.00p 2,296.00p 2,250.00p 2,264.00p 1218903
08/07/2019 2,284.00p 2,321.00p 2,281.00p 2,297.00p 816627
05/07/2019 2,319.00p 2,325.00p 2,279.00p 2,290.00p 1051705

*Close Price adjusted for both dividends and splits