Ashtead Group (AHT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/09/2018 2,343.00p 2,355.64p 2,324.00p 2,325.00p 1362753
17/09/2018 2,375.00p 2,392.96p 2,337.00p 2,340.00p 1284357
14/09/2018 2,352.00p 2,394.00p 2,345.00p 2,394.00p 1440239
13/09/2018 2,385.00p 2,388.02p 2,332.00p 2,334.00p 1259760
12/09/2018 2,394.00p 2,445.00p 2,375.00p 2,387.00p 2162568
11/09/2018 2,394.00p 2,425.00p 2,330.00p 2,398.00p 3294642
10/09/2018 2,280.00p 2,303.00p 2,260.00p 2,280.00p 1923802
07/09/2018 2,316.00p 2,318.00p 2,256.63p 2,258.00p 2758396
06/09/2018 2,354.00p 2,355.00p 2,319.00p 2,319.00p 1249259
05/09/2018 2,402.00p 2,429.00p 2,352.00p 2,361.00p 1353739
04/09/2018 2,410.00p 2,416.00p 2,383.00p 2,407.00p 1135142
03/09/2018 2,375.00p 2,405.00p 2,368.00p 2,400.00p 911498
31/08/2018 2,380.00p 2,393.00p 2,355.00p 2,362.00p 1473988
30/08/2018 2,400.00p 2,400.00p 2,374.27p 2,387.00p 937372
29/08/2018 2,421.00p 2,431.00p 2,391.00p 2,397.00p 1149343
28/08/2018 2,398.00p 2,447.00p 2,395.00p 2,415.00p 1513769
24/08/2018 2,375.00p 2,391.00p 2,373.00p 2,377.00p 752130
23/08/2018 2,360.00p 2,395.00p 2,360.00p 2,370.00p 953233
22/08/2018 2,339.00p 2,361.00p 2,326.00p 2,353.00p 1045480
21/08/2018 2,341.00p 2,364.00p 2,334.00p 2,350.00p 705114
20/08/2018 2,318.00p 2,356.00p 2,318.00p 2,349.00p 880647
17/08/2018 2,313.00p 2,326.00p 2,297.87p 2,322.00p 987039
16/08/2018 2,322.00p 2,342.00p 2,313.00p 2,322.00p 854326
15/08/2018 2,386.00p 2,393.00p 2,314.00p 2,326.00p 1240066
14/08/2018 2,399.00p 2,407.00p 2,366.00p 2,375.00p 1225392
13/08/2018 2,386.00p 2,404.00p 2,365.00p 2,392.00p 837352
10/08/2018 2,401.00p 2,407.00p 2,381.00p 2,393.00p 1225967
09/08/2018 2,407.00p 2,438.00p 2,397.00p 2,409.00p 1324901
08/08/2018 2,350.00p 2,410.00p 2,348.00p 2,410.00p 1224401
07/08/2018 2,342.00p 2,388.00p 2,342.00p 2,348.00p 1972415
06/08/2018 2,313.00p 2,354.00p 2,311.00p 2,333.00p 1550229
03/08/2018 2,278.00p 2,320.00p 2,267.00p 2,305.00p 1370662
02/08/2018 2,269.00p 2,291.00p 2,230.00p 2,268.00p 1895260
01/08/2018 2,326.00p 2,342.00p 2,277.00p 2,282.00p 1907291
31/07/2018 2,347.00p 2,362.00p 2,327.00p 2,341.00p 1647907
30/07/2018 2,359.00p 2,371.00p 2,338.00p 2,353.00p 743918
27/07/2018 2,379.00p 2,390.00p 2,359.00p 2,371.00p 1034649
26/07/2018 2,320.00p 2,361.00p 2,307.47p 2,361.00p 1179039
25/07/2018 2,347.00p 2,351.00p 2,302.00p 2,307.00p 1268620
24/07/2018 2,338.00p 2,375.00p 2,330.00p 2,349.00p 863795
23/07/2018 2,301.00p 2,331.26p 2,288.52p 2,325.00p 1283290
20/07/2018 2,345.00p 2,361.00p 2,293.00p 2,313.00p 1502335
19/07/2018 2,385.00p 2,393.00p 2,305.00p 2,340.00p 2176793
18/07/2018 2,380.00p 2,419.00p 2,376.00p 2,412.00p 1377659
17/07/2018 2,338.00p 2,363.00p 2,323.00p 2,359.00p 1130602
16/07/2018 2,357.00p 2,375.00p 2,339.00p 2,343.00p 843899
13/07/2018 2,360.00p 2,408.46p 2,350.00p 2,355.00p 2071892
12/07/2018 2,355.00p 2,355.51p 2,332.00p 2,343.00p 1065687
11/07/2018 2,325.00p 2,368.00p 2,296.00p 2,349.00p 2911733
10/07/2018 2,310.00p 2,351.00p 2,310.00p 2,337.00p 2004455
09/07/2018 2,264.00p 2,313.00p 2,262.40p 2,311.00p 1986916
06/07/2018 2,244.00p 2,255.00p 2,223.00p 2,255.00p 1225910
05/07/2018 2,195.00p 2,248.00p 2,194.00p 2,231.00p 1206717
04/07/2018 2,205.00p 2,212.00p 2,182.00p 2,185.00p 782762
03/07/2018 2,220.00p 2,236.00p 2,204.00p 2,211.00p 1568497
02/07/2018 2,253.00p 2,254.00p 2,206.00p 2,206.00p 2023298
29/06/2018 2,252.00p 2,305.00p 2,250.00p 2,273.00p 1991933
28/06/2018 2,237.00p 2,253.00p 2,200.79p 2,224.00p 1602344
27/06/2018 2,221.00p 2,257.00p 2,210.00p 2,244.00p 1348444
26/06/2018 2,232.00p 2,244.00p 2,198.00p 2,212.00p 1299455
25/06/2018 2,252.00p 2,253.00p 2,212.00p 2,213.00p 1705497
22/06/2018 2,258.00p 2,267.00p 2,239.00p 2,252.00p 1882434
21/06/2018 2,325.00p 2,325.10p 2,246.00p 2,246.00p 1754954
20/06/2018 2,282.00p 2,352.00p 2,267.00p 2,311.00p 2870930
19/06/2018 2,200.00p 2,301.00p 2,175.00p 2,267.00p 5145371
18/06/2018 2,378.00p 2,383.00p 2,345.00p 2,372.00p 1868384
15/06/2018 2,387.00p 2,416.00p 2,371.00p 2,371.00p 3507470
14/06/2018 2,354.00p 2,401.11p 2,354.00p 2,384.00p 2285437
13/06/2018 2,347.00p 2,380.00p 2,341.00p 2,372.00p 1607133
12/06/2018 2,410.00p 2,410.00p 2,347.00p 2,348.00p 1891301
11/06/2018 2,389.00p 2,428.00p 2,380.00p 2,400.00p 1867759
08/06/2018 2,379.00p 2,399.00p 2,362.00p 2,375.00p 1615955
07/06/2018 2,412.00p 2,441.00p 2,396.00p 2,398.00p 1867623
06/06/2018 2,378.00p 2,393.00p 2,370.00p 2,389.00p 1306695
05/06/2018 2,365.00p 2,385.00p 2,357.00p 2,369.00p 1272144
04/06/2018 2,362.00p 2,372.80p 2,346.00p 2,361.00p 1357057
01/06/2018 2,337.00p 2,356.00p 2,331.00p 2,350.00p 1030430
31/05/2018 2,305.00p 2,350.00p 2,305.00p 2,331.00p 2362832
30/05/2018 2,295.00p 2,316.00p 2,285.00p 2,301.00p 1716690
29/05/2018 2,319.00p 2,319.00p 2,283.00p 2,300.00p 1771951
25/05/2018 2,335.00p 2,358.00p 2,331.00p 2,334.00p 1610090
24/05/2018 2,315.00p 2,338.00p 2,312.00p 2,320.00p 1506842
23/05/2018 2,330.00p 2,338.00p 2,301.00p 2,310.00p 2300574
22/05/2018 2,369.00p 2,375.00p 2,340.00p 2,362.00p 1446109
21/05/2018 2,312.00p 2,359.00p 2,308.00p 2,351.00p 975844
18/05/2018 2,299.00p 2,314.00p 2,286.00p 2,297.00p 1392503
17/05/2018 2,279.00p 2,296.00p 2,264.00p 2,296.00p 1250736
16/05/2018 2,259.00p 2,283.00p 2,249.00p 2,280.00p 1075049
15/05/2018 2,234.00p 2,261.00p 2,226.00p 2,252.00p 1417369
14/05/2018 2,232.00p 2,244.00p 2,219.00p 2,239.00p 1056953
11/05/2018 2,234.00p 2,260.00p 2,224.00p 2,231.00p 1398257
10/05/2018 2,210.00p 2,238.00p 2,203.00p 2,232.00p 1131148
09/05/2018 2,162.00p 2,200.00p 2,162.00p 2,200.00p 1734262
08/05/2018 2,097.00p 2,168.00p 2,097.00p 2,158.00p 2086646
04/05/2018 2,064.00p 2,106.00p 2,064.00p 2,087.00p 1610482
03/05/2018 2,059.00p 2,074.00p 2,049.00p 2,052.00p 1560044
02/05/2018 2,039.00p 2,081.00p 2,038.00p 2,063.00p 1704372
01/05/2018 2,010.00p 2,065.00p 1,999.50p 2,028.00p 908647
30/04/2018 2,065.00p 2,071.00p 2,028.00p 2,033.00p 1228197
27/04/2018 2,042.00p 2,063.00p 2,024.00p 2,055.00p 1189239
26/04/2018 2,024.00p 2,052.00p 2,019.00p 2,032.00p 1849022
25/04/2018 2,084.00p 2,085.00p 1,995.00p 2,010.00p 2870176
24/04/2018 2,103.00p 2,124.00p 2,095.00p 2,115.00p 1601834
23/04/2018 2,074.00p 2,098.00p 2,065.00p 2,094.00p 1281138
20/04/2018 2,076.00p 2,099.00p 2,064.00p 2,071.00p 1712645
19/04/2018 2,060.00p 2,096.00p 2,055.00p 2,069.00p 2408925
18/04/2018 2,086.00p 2,112.00p 2,082.00p 2,102.00p 1751464
17/04/2018 2,058.00p 2,087.00p 2,051.00p 2,083.00p 1150741
16/04/2018 2,059.00p 2,069.00p 2,046.00p 2,053.00p 1106870
13/04/2018 2,029.00p 2,060.00p 2,029.00p 2,060.00p 1000751
12/04/2018 2,017.00p 2,040.00p 2,012.25p 2,031.00p 1196499
11/04/2018 2,022.00p 2,032.00p 2,006.00p 2,012.00p 1004651
10/04/2018 1,988.00p 2,027.00p 1,983.50p 2,023.00p 1482418
09/04/2018 1,991.00p 1,995.00p 1,966.50p 1,978.50p 1144482
06/04/2018 1,967.00p 1,986.65p 1,959.00p 1,976.50p 1425037
05/04/2018 1,944.50p 1,980.50p 1,943.00p 1,974.50p 1552660
04/04/2018 1,930.50p 1,938.00p 1,897.50p 1,911.00p 1555791
03/04/2018 1,893.50p 1,940.00p 1,878.50p 1,926.50p 1530778
29/03/2018 1,935.50p 1,966.50p 1,931.00p 1,940.00p 1348944
28/03/2018 1,917.50p 1,955.33p 1,914.50p 1,938.00p 1636185
27/03/2018 1,947.00p 1,969.33p 1,931.00p 1,940.50p 1702446
26/03/2018 1,910.50p 1,913.50p 1,892.00p 1,909.00p 2295765
23/03/2018 1,894.50p 1,932.00p 1,868.00p 1,908.00p 2313709
22/03/2018 1,940.50p 1,951.50p 1,901.50p 1,913.00p 1871357
21/03/2018 1,979.00p 1,987.00p 1,949.50p 1,957.50p 1541959
20/03/2018 1,983.50p 1,990.50p 1,958.74p 1,983.00p 3169194
19/03/2018 1,987.00p 1,992.00p 1,967.00p 1,970.50p 1103826
16/03/2018 2,004.00p 2,011.00p 1,984.00p 1,994.50p 1826400
15/03/2018 1,992.00p 2,016.00p 1,983.16p 2,007.00p 1195383
14/03/2018 1,990.00p 2,007.00p 1,981.50p 1,985.00p 1624532
13/03/2018 1,993.50p 2,026.00p 1,989.00p 1,999.50p 1487045
12/03/2018 2,019.00p 2,020.00p 1,988.00p 1,997.50p 1329225
09/03/2018 1,952.00p 2,012.00p 1,937.00p 2,010.00p 2203650
08/03/2018 1,929.00p 1,952.50p 1,916.00p 1,944.50p 2634337
07/03/2018 1,911.00p 1,925.00p 1,888.00p 1,916.00p 2747610
06/03/2018 1,987.00p 2,029.00p 1,881.50p 1,917.50p 4946107
05/03/2018 2,010.00p 2,049.00p 2,010.00p 2,029.00p 2046097
02/03/2018 2,020.00p 2,046.00p 1,997.00p 1,998.50p 2243402
01/03/2018 2,102.00p 2,115.00p 2,027.00p 2,034.00p 2121269
28/02/2018 2,096.00p 2,128.00p 2,078.00p 2,114.00p 1627338
27/02/2018 2,073.00p 2,121.00p 2,073.00p 2,108.00p 1487801
26/02/2018 2,057.00p 2,096.00p 2,051.00p 2,070.00p 1374106
23/02/2018 2,057.00p 2,061.00p 2,037.00p 2,053.00p 898356
22/02/2018 2,065.00p 2,083.00p 2,045.00p 2,050.00p 1280274
21/02/2018 2,059.00p 2,088.00p 2,049.00p 2,083.00p 948316
20/02/2018 2,029.00p 2,071.00p 2,019.00p 2,065.00p 1289433
19/02/2018 2,039.00p 2,046.00p 2,009.84p 2,018.00p 930009
16/02/2018 2,030.00p 2,038.00p 2,014.00p 2,031.00p 1073921
15/02/2018 2,025.00p 2,045.00p 2,004.00p 2,020.00p 1313909
14/02/2018 2,019.00p 2,024.00p 1,974.00p 2,005.00p 1372264
13/02/2018 2,009.00p 2,025.00p 1,994.50p 1,994.50p 1148279
12/02/2018 1,992.00p 2,015.00p 1,987.00p 2,002.00p 1667540
09/02/2018 1,945.00p 1,975.50p 1,919.00p 1,962.50p 3213921
08/02/2018 2,045.00p 2,045.00p 1,955.00p 1,955.00p 2416549
07/02/2018 2,022.00p 2,071.00p 1,998.00p 2,056.00p 2566732
06/02/2018 1,966.50p 2,039.00p 1,940.00p 1,998.00p 2892247
05/02/2018 2,015.00p 2,046.00p 1,968.50p 2,035.00p 2751931
02/02/2018 2,084.00p 2,088.00p 2,032.00p 2,034.00p 1460738
01/02/2018 2,109.00p 2,126.00p 2,076.00p 2,085.00p 1204752
31/01/2018 2,118.00p 2,130.00p 2,086.00p 2,105.00p 1931419
30/01/2018 2,121.00p 2,124.00p 2,092.00p 2,109.00p 1673777
29/01/2018 2,135.00p 2,144.00p 2,122.00p 2,135.00p 3180929
26/01/2018 2,081.00p 2,131.00p 2,073.00p 2,124.00p 2673292
25/01/2018 2,074.00p 2,118.00p 2,056.00p 2,072.00p 3501005
24/01/2018 2,143.00p 2,146.00p 2,086.00p 2,086.00p 2270116
23/01/2018 2,155.00p 2,185.00p 2,142.00p 2,152.00p 2530673
22/01/2018 2,129.00p 2,138.00p 2,120.00p 2,129.00p 1286732
19/01/2018 2,133.00p 2,139.00p 2,117.00p 2,136.00p 2153682
18/01/2018 2,146.00p 2,152.00p 2,124.00p 2,134.00p 1575401
17/01/2018 2,140.00p 2,168.00p 2,127.00p 2,146.00p 2133393
16/01/2018 2,111.00p 2,136.00p 2,106.00p 2,135.00p 1669369
15/01/2018 2,110.00p 2,112.00p 2,094.00p 2,108.00p 1294751
12/01/2018 2,075.00p 2,113.00p 2,074.00p 2,105.00p 2123886
11/01/2018 2,058.00p 2,103.00p 2,052.00p 2,073.00p 2527579
10/01/2018 2,039.00p 2,053.00p 2,014.00p 2,053.00p 1547940
09/01/2018 2,020.00p 2,051.00p 2,019.00p 2,048.00p 1553798
08/01/2018 2,020.00p 2,036.00p 2,012.38p 2,020.00p 1529333
05/01/2018 2,025.00p 2,025.00p 2,004.00p 2,015.00p 1122235
04/01/2018 2,025.00p 2,025.00p 2,009.00p 2,019.00p 1154292
03/01/2018 2,013.00p 2,028.00p 1,989.00p 2,004.00p 1854905
02/01/2018 1,989.00p 1,997.00p 1,915.00p 1,966.00p 2105689
29/12/2017 1,987.00p 1,994.00p 1,961.00p 1,992.00p 724362
28/12/2017 1,970.00p 1,972.00p 1,954.00p 1,969.00p 769535
27/12/2017 1,954.00p 1,965.00p 1,930.00p 1,963.00p 1030081
22/12/2017 1,963.00p 1,975.00p 1,944.00p 1,944.00p 552754
21/12/2017 1,972.00p 1,979.00p 1,955.00p 1,977.00p 1563729
20/12/2017 1,950.00p 1,979.00p 1,940.00p 1,969.00p 2339607
19/12/2017 1,950.00p 1,973.74p 1,939.00p 1,956.00p 2114862
18/12/2017 1,909.00p 1,949.00p 1,902.00p 1,947.00p 2208415
15/12/2017 1,921.00p 1,926.00p 1,889.00p 1,894.00p 2779311
14/12/2017 1,950.00p 1,956.00p 1,915.00p 1,922.00p 2706847
13/12/2017 2,000.00p 2,060.00p 1,942.63p 1,949.00p 3872038
12/12/2017 2,089.00p 2,118.00p 2,015.19p 2,060.00p 3236685
11/12/2017 2,030.00p 2,038.84p 1,992.50p 2,019.00p 2422380
08/12/2017 1,988.00p 2,024.00p 1,974.00p 2,019.00p 2142803
07/12/2017 1,998.00p 2,007.00p 1,975.00p 1,978.00p 1744496
06/12/2017 1,950.00p 1,978.00p 1,937.00p 1,971.00p 1396808
05/12/2017 1,960.00p 1,971.00p 1,948.00p 1,957.00p 2016083
04/12/2017 1,940.00p 1,978.00p 1,940.00p 1,954.00p 1928350
01/12/2017 1,904.00p 1,947.00p 1,884.79p 1,904.00p 2864400

*Close Price adjusted for both dividends and splits