1. Share Prices

  2. Ashtead Group PLC (AHT)

5,756.00p+22.00 (+0.38%)25 Apr 2024, 15:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ashtead Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 20245768.00p5792.00p5702.00p5734.00p689,526
Apr 23, 20245604.00p5744.00p5596.00p5724.00p1,722,677
Apr 22, 20245624.00p5668.00p5532.00p5562.00p1,474,386
Apr 19, 20245528.00p5564.00p5476.00p5558.00p1,629,591
Apr 18, 20245630.00p5674.00p5550.00p5588.00p1,496,573
Apr 17, 20245628.00p5712.00p5604.00p5604.00p652,666
Apr 16, 20245634.00p5676.00p5606.00p5656.00p893,276
Apr 15, 20245786.00p5808.00p5694.00p5700.00p1,159,282
Apr 12, 20245838.00p5896.00p5770.00p5796.00p1,165,753
Apr 11, 20245754.00p5792.00p5678.00p5772.00p776,441
Apr 10, 20245792.00p5914.00p5690.00p5768.00p983,713
Apr 9, 20245746.00p5896.00p5688.00p5742.00p774,063
Apr 8, 20245686.00p5782.00p5676.00p5736.00p587,813
Apr 5, 20245644.00p5728.00p5644.00p5702.00p837,782
Apr 4, 20245612.00p5742.00p5594.00p5742.00p743,467
Apr 3, 20245588.00p5630.00p5525.74p5600.00p888,232
Apr 2, 20245606.00p5654.00p5554.00p5606.00p1,185,943
Mar 28, 20245562.00p5666.00p5548.00p5640.00p1,063,973
Mar 27, 20245614.00p5618.00p5543.55p5564.00p662,918
Mar 26, 20245544.00p5608.00p5522.00p5608.00p504,833
Mar 25, 20245592.00p5634.00p5528.00p5566.00p961,156
Mar 22, 20245558.00p5612.00p5536.00p5594.00p528,499
Mar 21, 20245556.00p5586.00p5486.00p5560.00p1,148,612
Mar 20, 20245376.00p5572.00p5324.00p5490.00p1,039,245
Mar 19, 20245202.00p5312.00p5188.00p5312.00p919,676
Mar 18, 20245196.00p5256.00p5146.00p5200.00p1,184,013
Mar 15, 20245134.00p5220.00p5104.00p5188.00p1,815,507
Mar 14, 20245080.00p5158.00p5030.00p5158.00p920,175
Mar 13, 20245106.00p5106.00p5052.00p5082.00p971,048
Mar 12, 20245088.00p5138.00p5058.00p5090.00p1,392,412
Mar 11, 20244979.00p5052.00p4956.00p5046.00p537,930
Mar 8, 20245144.00p5164.00p4983.00p5028.00p1,160,281
Mar 7, 20245154.00p5168.00p5054.00p5126.00p1,925,847
Mar 6, 20245158.00p5268.00p5094.00p5182.00p1,345,743
Mar 5, 20245266.00p5566.00p5132.00p5192.00p3,455,704
Mar 4, 20245764.00p5776.52p5700.00p5728.00p1,255,263
Mar 1, 20245708.00p5786.00p5676.00p5722.00p1,240,533
Feb 29, 20245554.00p5692.00p5554.00p5680.00p2,534,953
Feb 28, 20245506.00p5538.00p5426.00p5522.00p705,043
Feb 27, 20245516.00p5542.00p5484.00p5510.00p498,430
Feb 26, 20245436.00p5512.00p5424.00p5512.00p2,131,035
Feb 23, 20245532.00p5562.00p5462.00p5466.00p1,288,396
Feb 22, 20245434.00p5530.00p5411.16p5524.00p752,189
Feb 21, 20245344.00p5394.53p5332.00p5382.00p475,616
Feb 20, 20245354.00p5370.00p5304.00p5350.00p441,074
Feb 19, 20245362.00p5400.52p5342.00p5376.00p309,524
Feb 16, 20245288.00p5400.00p5238.00p5400.00p1,192,828
Feb 15, 20245200.00p5262.00p5200.00p5250.00p744,552
Feb 14, 20245120.00p5194.00p5114.00p5170.00p675,487
Feb 13, 20245264.00p5272.00p5050.00p5116.00p1,162,506
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,557.0015.96
Inchcape PLC786.509.39
Barclays PLC203.056.23
Astrazeneca PLC12,058.006.22
Unilever PLC4,070.005.36
Antofagasta PLC2,225.002.72

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.92-12.21
Trainline PLC302.40-11.84
Indivior PLC1,405.00-7.20
Legal & General Group PLC233.46-6.09
Watches Of Switzerland Group PLC336.20-5.51
Schroders PLC347.40-5.39