Ashtead Group (AHT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/07/2019 2,331.00p 2,342.00p 2,314.00p 2,320.00p 537007
03/07/2019 2,320.00p 2,338.00p 2,306.00p 2,338.00p 944909
02/07/2019 2,290.00p 2,322.00p 2,264.00p 2,308.00p 1144592
01/07/2019 2,290.00p 2,321.00p 2,272.00p 2,272.00p 1510799
28/06/2019 2,270.00p 2,277.00p 2,242.00p 2,254.00p 1620361
27/06/2019 2,224.00p 2,274.00p 2,224.00p 2,263.00p 1594809
26/06/2019 2,228.00p 2,246.19p 2,217.00p 2,234.00p 1075497
25/06/2019 2,202.00p 2,232.00p 2,196.00p 2,229.00p 1409836
24/06/2019 2,177.00p 2,223.00p 2,166.10p 2,223.00p 1591119
21/06/2019 2,151.00p 2,178.00p 2,140.00p 2,165.00p 2767149
20/06/2019 2,111.00p 2,161.00p 2,111.00p 2,141.00p 1548064
19/06/2019 2,087.00p 2,132.00p 2,077.00p 2,101.00p 1669425
18/06/2019 2,005.00p 2,088.00p 1,951.00p 2,081.00p 2490728
17/06/2019 1,957.50p 1,971.00p 1,951.00p 1,961.50p 1117754
14/06/2019 1,964.50p 1,980.00p 1,949.00p 1,949.00p 1472960
13/06/2019 1,957.50p 1,996.50p 1,952.50p 1,965.50p 1095115
12/06/2019 1,947.50p 1,963.50p 1,929.73p 1,959.00p 1901771
11/06/2019 1,964.00p 1,980.00p 1,955.50p 1,966.00p 1714826
10/06/2019 1,975.00p 1,978.50p 1,905.50p 1,950.00p 1388236
07/06/2019 1,926.50p 1,962.50p 1,925.00p 1,954.00p 1391821
06/06/2019 1,896.50p 1,936.00p 1,896.50p 1,917.00p 1038965
05/06/2019 1,904.00p 1,951.00p 1,904.00p 1,907.50p 2397772
04/06/2019 1,843.00p 1,898.00p 1,826.00p 1,897.00p 1738338
03/06/2019 1,853.00p 1,858.00p 1,826.19p 1,852.00p 1684661
31/05/2019 1,887.50p 1,888.97p 1,865.00p 1,865.00p 1607585
30/05/2019 1,921.00p 1,931.50p 1,908.50p 1,913.00p 1133585
29/05/2019 1,957.50p 1,960.00p 1,908.00p 1,916.00p 958730
28/05/2019 1,974.00p 1,989.00p 1,962.00p 1,977.00p 2213296
24/05/2019 1,978.50p 1,989.99p 1,961.00p 1,963.50p 971132
23/05/2019 2,017.00p 2,017.00p 1,959.00p 1,963.50p 1238033
22/05/2019 2,046.00p 2,062.00p 2,028.00p 2,040.00p 889485
21/05/2019 2,029.00p 2,048.00p 2,025.00p 2,032.00p 824413
20/05/2019 2,005.00p 2,054.00p 2,000.00p 2,015.00p 1055712
17/05/2019 2,036.00p 2,052.00p 2,022.00p 2,052.00p 899769
16/05/2019 2,029.00p 2,055.00p 2,012.00p 2,052.00p 1549218
15/05/2019 2,017.00p 2,041.00p 1,994.00p 2,031.00p 1149442
14/05/2019 1,993.00p 2,018.00p 1,988.00p 2,018.00p 835267
13/05/2019 2,040.00p 2,043.99p 1,979.00p 1,984.00p 980361
10/05/2019 2,028.00p 2,055.00p 2,024.00p 2,028.00p 1010759
09/05/2019 2,035.00p 2,036.00p 2,003.00p 2,005.00p 968003
08/05/2019 2,029.00p 2,064.00p 2,023.00p 2,055.00p 1337518
07/05/2019 2,095.00p 2,101.00p 2,034.00p 2,037.00p 1301067
03/05/2019 2,108.00p 2,120.05p 2,092.00p 2,111.00p 819056
02/05/2019 2,101.00p 2,120.00p 2,060.00p 2,100.00p 1184227
01/05/2019 2,140.00p 2,150.00p 2,104.75p 2,114.00p 528619
30/04/2019 2,155.00p 2,166.00p 2,118.00p 2,122.00p 1600705
29/04/2019 2,171.00p 2,186.00p 2,147.00p 2,159.00p 797272
26/04/2019 2,160.00p 2,166.00p 2,134.00p 2,161.00p 992960
25/04/2019 2,177.00p 2,185.00p 2,152.00p 2,153.00p 955509
24/04/2019 2,172.00p 2,185.00p 2,159.30p 2,168.00p 933469
23/04/2019 2,164.00p 2,181.00p 2,144.00p 2,169.00p 1280591
18/04/2019 2,185.00p 2,213.00p 2,168.00p 2,170.00p 2102997
17/04/2019 2,117.00p 2,144.00p 2,117.00p 2,143.00p 1220683
16/04/2019 2,100.00p 2,124.00p 2,090.00p 2,106.00p 998440
15/04/2019 2,082.00p 2,098.72p 2,073.00p 2,086.00p 1002130
12/04/2019 2,048.00p 2,078.00p 2,027.35p 2,068.00p 825576
11/04/2019 1,982.00p 2,042.00p 1,967.00p 2,042.00p 1173840
10/04/2019 1,985.00p 1,995.00p 1,971.00p 1,972.50p 1565921
09/04/2019 2,001.00p 2,018.00p 1,995.50p 1,995.50p 1127173
08/04/2019 2,018.00p 2,034.00p 1,997.50p 2,014.00p 1048336
05/04/2019 2,009.00p 2,042.00p 2,006.00p 2,033.00p 1855275
04/04/2019 1,964.50p 2,017.00p 1,952.50p 2,009.00p 1604847
03/04/2019 1,954.50p 1,971.50p 1,947.25p 1,969.00p 1435643
02/04/2019 1,925.50p 1,952.00p 1,921.00p 1,938.00p 1160626
01/04/2019 1,871.50p 1,924.00p 1,861.00p 1,913.50p 1619246
29/03/2019 1,842.50p 1,866.50p 1,834.00p 1,852.50p 1134044
28/03/2019 1,810.50p 1,842.00p 1,807.40p 1,827.50p 1058619
27/03/2019 1,824.00p 1,839.00p 1,797.00p 1,809.00p 2270867
26/03/2019 1,765.00p 1,821.00p 1,744.00p 1,805.50p 2170416
25/03/2019 1,840.00p 1,844.00p 1,793.00p 1,827.50p 1397742
22/03/2019 1,937.00p 1,950.00p 1,856.50p 1,860.00p 1432044
21/03/2019 1,909.50p 1,938.50p 1,896.00p 1,936.50p 1480750
20/03/2019 1,954.50p 1,968.00p 1,904.00p 1,904.00p 1594726
19/03/2019 1,930.00p 1,966.00p 1,930.00p 1,962.50p 1096176
18/03/2019 1,939.00p 1,946.00p 1,922.00p 1,931.50p 750128
15/03/2019 1,915.50p 1,943.50p 1,911.50p 1,929.50p 1966497
14/03/2019 1,923.00p 1,931.00p 1,900.50p 1,917.50p 1070855
13/03/2019 1,885.50p 1,937.00p 1,880.00p 1,925.00p 1568139
12/03/2019 1,926.00p 1,939.50p 1,886.00p 1,904.50p 1216228
11/03/2019 1,905.50p 1,930.50p 1,901.50p 1,921.50p 1271688
08/03/2019 1,958.00p 1,963.00p 1,894.00p 1,897.00p 1870853
07/03/2019 2,036.00p 2,038.00p 1,966.50p 1,977.00p 1176576
06/03/2019 2,039.00p 2,053.00p 2,023.00p 2,027.00p 958525
05/03/2019 2,066.00p 2,074.00p 1,987.00p 2,037.00p 1888281
04/03/2019 2,062.00p 2,094.76p 2,055.00p 2,066.00p 1534262
01/03/2019 2,014.00p 2,056.00p 2,014.00p 2,047.00p 1079354
28/02/2019 1,988.50p 2,007.00p 1,966.50p 2,003.00p 1406834
27/02/2019 2,019.00p 2,023.00p 1,983.00p 1,995.00p 1182425
26/02/2019 2,036.00p 2,052.00p 2,022.00p 2,034.00p 1180956
25/02/2019 2,067.00p 2,071.00p 2,038.00p 2,058.00p 1116525
22/02/2019 2,043.00p 2,074.00p 2,038.00p 2,057.00p 1244923
21/02/2019 2,036.00p 2,059.00p 2,024.00p 2,040.00p 1439222
20/02/2019 2,007.00p 2,031.00p 2,003.00p 2,027.00p 901637
19/02/2019 2,051.00p 2,051.00p 1,999.00p 2,010.00p 866662
18/02/2019 2,032.00p 2,036.00p 2,004.00p 2,019.00p 791613
15/02/2019 2,000.00p 2,041.00p 1,991.50p 2,033.00p 1123924
14/02/2019 2,010.00p 2,028.00p 1,997.50p 2,006.00p 1261184
13/02/2019 1,985.50p 2,023.00p 1,985.50p 2,007.00p 1013325
12/02/2019 1,990.00p 2,003.00p 1,971.00p 1,982.50p 832807
11/02/2019 1,961.00p 1,977.00p 1,945.50p 1,970.00p 1098873
08/02/2019 1,957.00p 1,975.00p 1,928.50p 1,928.50p 1164738
07/02/2019 1,997.50p 2,006.00p 1,958.00p 1,959.00p 1133161
06/02/2019 1,995.50p 2,031.62p 1,991.50p 2,010.00p 794370
05/02/2019 1,990.00p 2,020.00p 1,978.00p 2,005.00p 1483174
04/02/2019 1,961.00p 1,973.00p 1,948.50p 1,964.00p 908450
01/02/2019 1,934.00p 1,971.51p 1,910.00p 1,967.00p 1411414
31/01/2019 1,970.50p 1,980.00p 1,926.50p 1,928.50p 1874993
30/01/2019 1,955.00p 1,975.50p 1,937.50p 1,950.00p 1891998
29/01/2019 1,936.50p 1,953.50p 1,913.00p 1,944.50p 1281838
28/01/2019 1,917.50p 1,951.00p 1,909.50p 1,934.00p 1399522
25/01/2019 1,918.00p 1,938.50p 1,903.00p 1,922.00p 1524778
24/01/2019 1,900.00p 1,914.50p 1,887.00p 1,899.00p 1481864
23/01/2019 1,914.50p 1,920.50p 1,848.00p 1,870.00p 1784622
22/01/2019 1,944.00p 1,955.50p 1,907.50p 1,928.00p 1276567
21/01/2019 1,950.00p 1,962.50p 1,942.00p 1,942.50p 1103490
18/01/2019 1,894.00p 1,953.00p 1,882.50p 1,953.00p 1660460
17/01/2019 1,874.00p 1,886.75p 1,832.00p 1,869.00p 1930830
16/01/2019 1,895.50p 1,940.50p 1,848.50p 1,908.00p 2078478
15/01/2019 1,873.00p 1,899.00p 1,857.50p 1,895.00p 1793153
14/01/2019 1,867.00p 1,878.24p 1,846.50p 1,865.00p 1703879
11/01/2019 1,914.00p 1,927.50p 1,860.50p 1,883.00p 1495612
10/01/2019 1,860.00p 1,894.00p 1,841.50p 1,884.50p 1835264
09/01/2019 1,878.00p 1,884.00p 1,857.00p 1,870.00p 1969755
08/01/2019 1,764.50p 1,855.00p 1,751.50p 1,837.50p 2505893
07/01/2019 1,747.50p 1,756.50p 1,716.00p 1,753.50p 1990437
04/01/2019 1,650.50p 1,706.50p 1,626.00p 1,702.00p 1653809
03/01/2019 1,640.50p 1,672.29p 1,615.50p 1,615.50p 1397349
02/01/2019 1,625.50p 1,665.00p 1,586.00p 1,658.00p 1213008
31/12/2018 1,637.00p 1,645.00p 1,615.00p 1,637.00p 325098
28/12/2018 1,606.50p 1,652.00p 1,606.50p 1,640.00p 1623220
27/12/2018 1,673.00p 1,673.50p 1,572.50p 1,586.50p 1376060
24/12/2018 1,606.00p 1,645.50p 1,602.00p 1,643.00p 447042
21/12/2018 1,612.00p 1,635.00p 1,587.36p 1,601.50p 2524119
20/12/2018 1,623.50p 1,636.50p 1,599.82p 1,607.50p 1605228
19/12/2018 1,653.50p 1,682.00p 1,644.50p 1,656.50p 1490155
18/12/2018 1,655.00p 1,677.00p 1,633.00p 1,656.00p 1842314
17/12/2018 1,720.00p 1,749.00p 1,638.50p 1,653.50p 1775604
14/12/2018 1,714.50p 1,730.50p 1,700.00p 1,720.00p 1959524
13/12/2018 1,750.00p 1,780.00p 1,722.50p 1,735.50p 2406661
12/12/2018 1,674.50p 1,760.50p 1,596.50p 1,747.50p 3489307
11/12/2018 1,720.00p 1,725.00p 1,620.00p 1,664.00p 3568702
10/12/2018 1,617.00p 1,654.00p 1,597.21p 1,606.50p 1872804
07/12/2018 1,653.50p 1,673.00p 1,610.50p 1,625.00p 2603159
06/12/2018 1,648.50p 1,665.50p 1,613.00p 1,621.00p 2365633
05/12/2018 1,736.00p 1,756.83p 1,660.50p 1,672.50p 2181507
04/12/2018 1,806.00p 1,835.50p 1,775.50p 1,776.00p 2918212
03/12/2018 1,804.50p 1,861.50p 1,793.00p 1,828.50p 2346171
30/11/2018 1,798.00p 1,798.00p 1,756.00p 1,759.00p 2913227
29/11/2018 1,748.50p 1,833.50p 1,729.50p 1,795.50p 1897802
28/11/2018 1,781.00p 1,781.00p 1,724.74p 1,727.50p 1972970
27/11/2018 1,796.00p 1,810.50p 1,751.00p 1,772.00p 1347591
26/11/2018 1,782.00p 1,797.00p 1,764.00p 1,793.00p 1400686
23/11/2018 1,735.50p 1,767.00p 1,727.50p 1,754.50p 1011327
22/11/2018 1,756.50p 1,756.50p 1,706.50p 1,730.00p 1051858
21/11/2018 1,733.50p 1,756.00p 1,701.66p 1,752.50p 2358763
20/11/2018 1,780.50p 1,781.00p 1,670.35p 1,708.50p 3415929
19/11/2018 1,875.50p 1,898.00p 1,790.50p 1,798.00p 2051810
16/11/2018 1,901.00p 1,929.00p 1,866.50p 1,878.00p 1163045
15/11/2018 1,910.50p 1,925.00p 1,864.00p 1,886.50p 1765963
14/11/2018 1,928.00p 1,931.17p 1,874.50p 1,902.50p 1565478
13/11/2018 1,906.00p 1,949.50p 1,905.67p 1,944.50p 1995673
12/11/2018 1,915.00p 1,943.00p 1,888.50p 1,899.50p 1059484
09/11/2018 1,956.50p 1,956.50p 1,877.00p 1,900.00p 1355132
08/11/2018 1,959.00p 1,980.00p 1,924.50p 1,927.00p 1727093
07/11/2018 1,884.00p 1,954.15p 1,884.00p 1,948.00p 2382434
06/11/2018 1,880.00p 1,906.00p 1,857.50p 1,885.00p 1720454
05/11/2018 1,960.50p 1,961.00p 1,869.00p 1,877.50p 2525215
02/11/2018 2,020.00p 2,063.00p 1,959.50p 1,964.00p 2366444
01/11/2018 1,899.00p 1,974.50p 1,888.00p 1,949.00p 2411230
31/10/2018 1,899.00p 1,975.00p 1,886.00p 1,935.50p 3652903
30/10/2018 1,850.50p 1,867.50p 1,806.50p 1,857.00p 1583218
29/10/2018 1,807.50p 1,904.18p 1,807.50p 1,850.50p 2131982
26/10/2018 1,818.00p 1,828.50p 1,775.50p 1,812.00p 2292008
25/10/2018 1,803.50p 1,853.00p 1,770.50p 1,843.00p 2020090
24/10/2018 1,833.50p 1,865.50p 1,808.50p 1,815.50p 2512245
23/10/2018 1,864.50p 1,864.50p 1,809.00p 1,818.00p 2550437
22/10/2018 1,900.50p 1,918.00p 1,871.50p 1,883.50p 1797704
19/10/2018 1,920.00p 1,920.00p 1,807.00p 1,900.00p 3735744
18/10/2018 1,944.00p 2,008.00p 1,922.50p 1,936.50p 2811158
17/10/2018 2,074.00p 2,085.00p 1,994.50p 2,004.00p 1828724
16/10/2018 1,966.50p 2,076.00p 1,952.50p 2,061.00p 2582515
15/10/2018 1,989.50p 1,992.00p 1,916.50p 1,972.50p 1929074
12/10/2018 2,027.00p 2,038.00p 1,987.50p 1,994.50p 3035702
11/10/2018 2,009.00p 2,030.00p 1,962.00p 1,979.00p 5520579
10/10/2018 2,181.00p 2,183.00p 2,048.00p 2,054.00p 2791807
09/10/2018 2,193.00p 2,198.42p 2,149.00p 2,187.00p 1735954
08/10/2018 2,296.00p 2,300.00p 2,174.00p 2,181.00p 1916500
05/10/2018 2,340.00p 2,354.00p 2,302.00p 2,302.00p 1162187
04/10/2018 2,395.00p 2,409.00p 2,342.00p 2,342.00p 1438851
03/10/2018 2,364.00p 2,405.00p 2,346.01p 2,396.00p 1198875
02/10/2018 2,427.00p 2,427.00p 2,358.00p 2,358.00p 1602745
01/10/2018 2,433.00p 2,449.00p 2,410.00p 2,438.00p 1058930
28/09/2018 2,419.00p 2,461.00p 2,414.00p 2,437.00p 1641478
27/09/2018 2,385.00p 2,436.00p 2,382.00p 2,421.00p 1307980
26/09/2018 2,363.00p 2,384.00p 2,353.00p 2,384.00p 1190932
25/09/2018 2,343.00p 2,366.00p 2,335.00p 2,366.00p 1057344
24/09/2018 2,338.00p 2,362.00p 2,333.00p 2,339.00p 835801
21/09/2018 2,324.00p 2,358.00p 2,309.00p 2,357.00p 2788831
20/09/2018 2,321.00p 2,332.00p 2,281.00p 2,313.00p 1738926
19/09/2018 2,337.00p 2,345.00p 2,314.00p 2,326.00p 1412922

*Close Price adjusted for both dividends and splits