1. Share Prices

  2. Ashtead Group PLC (AHT)

5,626.00p-154.00 (-2.66%)20 Sep 2024, 16:47
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
Sep 20, 20245746.00p5760.00p5580.00p5626.00p1,105,340
Sep 19, 20245664.00p5788.00p5646.64p5780.00p919,063
Sep 18, 20245514.00p5551.56p5468.00p5540.00p924,640
Sep 17, 20245386.00p5528.00p5370.00p5522.00p961,143
Sep 16, 20245276.00p5346.62p5260.00p5346.00p1,034,979
Sep 13, 20245244.00p5320.00p5219.18p5300.00p352,804
Sep 12, 20245280.00p5292.00p5188.00p5230.00p462,147
Sep 11, 20245270.00p5284.00p5124.00p5162.00p695,642
Sep 10, 20245248.00p5276.00p5204.00p5252.00p330,445
Sep 9, 20245228.00p5310.00p5214.00p5252.00p257,081
Sep 6, 20245262.00p5348.00p5156.00p5190.00p376,135
Sep 5, 20245226.00p5350.00p5218.00p5266.00p1,177,790
Sep 4, 20245284.00p5330.00p5198.00p5226.00p715,303
Sep 3, 20245626.00p5626.00p5324.00p5410.00p1,150,369
Sep 2, 20245380.00p5416.00p5326.00p5358.00p323,321
Aug 30, 20245354.00p5440.00p5340.00p5398.00p1,072,086
Aug 29, 20245260.00p5360.38p5250.00p5332.00p502,265
Aug 28, 20245252.00p5292.00p5230.00p5252.00p225,299
Aug 27, 20245248.00p5326.00p5210.00p5228.00p302,356
Aug 23, 20245202.00p5308.00p5132.00p5308.00p546,240
Aug 22, 20245196.00p5228.00p5160.00p5182.00p287,346
Aug 21, 20245174.00p5234.00p5171.00p5200.00p687,592
Aug 20, 20245298.00p5331.21p5166.00p5166.00p348,987
Aug 19, 20245198.00p5298.00p5166.00p5298.00p429,244
Aug 16, 20245310.00p5320.00p5210.00p5210.00p509,361
Aug 15, 20245264.00p5350.00p5200.00p5308.00p954,082
Aug 14, 20245218.00p5272.00p5174.00p5228.00p244,609
Aug 13, 20245192.00p5208.00p5088.00p5172.00p494,140
Aug 12, 20245206.00p5236.50p5146.00p5152.00p388,305
Aug 9, 20245180.00p5212.83p5132.00p5174.00p396,556
Aug 8, 20245140.00p5180.00p5080.00p5180.00p406,285
Aug 7, 20245140.00p5306.00p5140.00p5262.00p538,189
Aug 6, 20245176.00p5176.00p5032.00p5102.00p715,368
Aug 5, 20244974.00p5114.00p4883.00p5114.00p873,199
Aug 2, 20245378.00p5400.00p5048.00p5162.00p896,079
Aug 1, 20245618.00p5684.00p5434.00p5458.00p485,458
Jul 31, 20245516.00p5614.00p5504.00p5602.00p843,629
Jul 30, 20245412.00p5490.00p5404.00p5420.00p427,923
Jul 29, 20245488.00p5506.00p5407.20p5414.00p294,154
Jul 26, 20245320.00p5472.00p5320.00p5454.00p545,162
Jul 25, 20245156.00p5316.00p5034.00p5316.00p970,002
Jul 24, 20245272.00p5374.00p5242.00p5242.00p712,072
Jul 23, 20245308.00p5412.00p5142.00p5298.00p1,532,320
Jul 22, 20245284.00p5370.00p5236.00p5298.00p707,450
Jul 19, 20245388.00p5450.00p5266.00p5284.00p584,581
Jul 18, 20245428.00p5520.46p5394.00p5426.00p983,779
Jul 17, 20245464.00p5527.10p5373.80p5416.00p791,425
Jul 16, 20245318.00p5482.00p5270.00p5438.00p2,465,514
Jul 15, 20245186.00p5352.00p5154.00p5350.00p991,412
Jul 12, 20245196.00p5260.00p5138.00p5222.00p501,611
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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.