5,454.00p+138.00 (+2.60%)26 Jul 2024, 16:35
Ashtead Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 5320.00p | 5472.00p | 5320.00p | 5454.00p | 545,162 |
Jul 25, 2024 | 5156.00p | 5316.00p | 5034.00p | 5316.00p | 970,002 |
Jul 24, 2024 | 5272.00p | 5374.00p | 5242.00p | 5242.00p | 712,072 |
Jul 23, 2024 | 5308.00p | 5412.00p | 5142.00p | 5298.00p | 1,532,320 |
Jul 22, 2024 | 5284.00p | 5370.00p | 5236.00p | 5298.00p | 707,450 |
Jul 19, 2024 | 5388.00p | 5450.00p | 5266.00p | 5284.00p | 584,581 |
Jul 18, 2024 | 5428.00p | 5520.46p | 5394.00p | 5426.00p | 983,779 |
Jul 17, 2024 | 5464.00p | 5527.10p | 5373.80p | 5416.00p | 791,425 |
Jul 16, 2024 | 5318.00p | 5482.00p | 5270.00p | 5438.00p | 2,465,514 |
Jul 15, 2024 | 5186.00p | 5352.00p | 5154.00p | 5350.00p | 991,412 |
Jul 12, 2024 | 5196.00p | 5260.00p | 5138.00p | 5222.00p | 501,611 |
Jul 11, 2024 | 5070.00p | 5170.00p | 5024.20p | 5170.00p | 903,422 |
Jul 10, 2024 | 5056.00p | 5088.00p | 4999.00p | 5040.00p | 924,595 |
Jul 9, 2024 | 5088.00p | 5144.00p | 5022.00p | 5030.00p | 560,412 |
Jul 8, 2024 | 5092.00p | 5188.00p | 5086.00p | 5090.00p | 1,044,734 |
Jul 5, 2024 | 5260.00p | 5284.12p | 5112.00p | 5112.00p | 780,726 |
Jul 4, 2024 | 5214.00p | 5270.00p | 5146.00p | 5220.00p | 517,119 |
Jul 3, 2024 | 5196.00p | 5226.80p | 5156.00p | 5178.00p | 936,270 |
Jul 2, 2024 | 5174.00p | 5250.00p | 5110.00p | 5132.00p | 737,829 |
Jul 1, 2024 | 5310.00p | 5342.00p | 5172.00p | 5218.00p | 540,660 |
Jun 28, 2024 | 5284.00p | 5316.00p | 5226.00p | 5282.00p | 633,451 |
Jun 27, 2024 | 5212.00p | 5362.00p | 5174.00p | 5254.00p | 534,142 |
Jun 26, 2024 | 5366.00p | 5392.00p | 5264.00p | 5330.00p | 768,455 |
Jun 25, 2024 | 5464.00p | 5528.00p | 5342.00p | 5354.00p | 2,351,554 |
Jun 24, 2024 | 5348.00p | 5512.12p | 5312.00p | 5494.00p | 1,165,907 |
Jun 21, 2024 | 5418.00p | 5468.00p | 5318.00p | 5394.00p | 1,461,600 |
Jun 20, 2024 | 5430.00p | 5474.00p | 5386.00p | 5434.00p | 844,430 |
Jun 19, 2024 | 5394.00p | 5470.00p | 5382.00p | 5420.00p | 500,401 |
Jun 18, 2024 | 5300.00p | 5400.00p | 5224.00p | 5400.00p | 1,338,183 |
Jun 17, 2024 | 5442.00p | 5510.00p | 5416.00p | 5510.00p | 894,850 |
Jun 14, 2024 | 5508.00p | 5530.00p | 5400.00p | 5422.00p | 960,270 |
Jun 13, 2024 | 5696.00p | 5698.00p | 5496.00p | 5496.00p | 669,231 |
Jun 12, 2024 | 5610.00p | 5770.00p | 5562.00p | 5760.00p | 798,314 |
Jun 11, 2024 | 5666.00p | 5726.00p | 5540.00p | 5596.00p | 1,228,682 |
Jun 10, 2024 | 5544.00p | 5648.00p | 5506.81p | 5642.00p | 565,604 |
Jun 7, 2024 | 5568.00p | 5610.00p | 5488.00p | 5558.00p | 831,811 |
Jun 6, 2024 | 5580.00p | 5622.00p | 5526.00p | 5556.00p | 371,977 |
Jun 5, 2024 | 5510.00p | 5568.00p | 5464.19p | 5560.00p | 1,190,269 |
Jun 4, 2024 | 5528.00p | 5560.00p | 5438.00p | 5460.00p | 865,446 |
Jun 3, 2024 | 5784.00p | 5822.00p | 5496.00p | 5524.00p | 573,313 |
May 31, 2024 | 5694.00p | 5760.00p | 5656.00p | 5688.00p | 1,264,874 |
May 30, 2024 | 5620.00p | 5700.00p | 5588.00p | 5700.00p | 607,889 |
May 29, 2024 | 5754.00p | 5776.00p | 5638.00p | 5648.00p | 731,100 |
May 28, 2024 | 5744.00p | 5864.00p | 5722.00p | 5770.00p | 944,167 |
May 24, 2024 | 5684.00p | 5720.00p | 5662.00p | 5714.00p | 446,463 |
May 23, 2024 | 5786.00p | 5840.00p | 5674.00p | 5716.00p | 500,464 |
May 22, 2024 | 5676.00p | 5800.00p | 5662.00p | 5770.00p | 1,116,618 |
May 21, 2024 | 5850.00p | 5896.00p | 5710.00p | 5792.00p | 937,427 |
May 20, 2024 | 5788.00p | 5908.00p | 5780.00p | 5876.00p | 326,547 |
May 17, 2024 | 6008.00p | 6028.00p | 5764.00p | 5764.00p | 885,255 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Drax Group PLC | 645.50 | 13.95 |
Babcock International Group PLC | 530.00 | 8.65 |
Natwest Group PLC | 361.90 | 7.04 |
Jupiter Fund Management PLC | 88.10 | 6.79 |
Marshalls PLC | 358.50 | 6.54 |
Cmc Markets PLC | 321.00 | 6.29 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 61.30 | -3.46 |
Discoverie Group PLC | 707.00 | -3.02 |
Bellevue Healthcare Trust PLC | 145.60 | -2.54 |
Spirent Communications PLC | 173.90 | -1.75 |
Segro PLC | 892.00 | -1.68 |
Rightmove PLC | 560.00 | -1.41 |
Risers/fallers data from previous trading day.