5,722.00p+42.00 (+0.74%)01 Mar 2024, 18:44
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ashtead Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 12, 20245274.00p5308.00p5259.57p5278.00p1,518,448
Feb 9, 20245266.00p5302.05p5215.05p5250.00p718,479
Feb 8, 20245228.00p5308.00p5190.00p5264.00p818,779
Feb 7, 20245224.00p5270.00p5218.00p5244.00p489,270
Feb 6, 20245156.00p5246.00p5124.00p5240.00p1,610,076
Feb 5, 20245334.00p5364.00p5084.00p5112.00p1,260,898
Feb 2, 20245316.00p5370.00p5236.00p5344.00p1,038,312
Feb 1, 20245158.00p5300.00p5144.00p5248.00p1,186,382
Jan 31, 20245300.00p5324.00p5194.00p5202.00p1,435,133
Jan 30, 20245262.00p5370.00p5262.00p5286.00p742,997
Jan 29, 20245214.00p5258.00p5152.00p5214.00p563,827
Jan 26, 20245206.00p5334.00p5148.00p5244.00p1,131,737
Jan 25, 20244899.00p5218.68p4883.00p5196.00p1,109,139
Jan 24, 20244860.00p4932.00p4839.00p4864.00p579,727
Jan 23, 20244895.00p4900.00p4830.00p4834.00p567,824
Jan 22, 20244861.00p4907.00p4830.00p4852.00p1,195,319
Jan 19, 20244880.00p4928.00p4806.00p4809.00p1,729,137
Jan 18, 20244772.00p4863.00p4759.00p4849.00p1,023,172
Jan 17, 20244795.00p4813.00p4711.00p4767.00p783,514
Jan 16, 20244875.00p4924.00p4830.00p4868.00p1,503,908
Jan 15, 20244909.00p4931.00p4868.00p4908.00p876,636
Jan 12, 20244937.00p4949.00p4863.00p4909.00p1,095,034
Jan 11, 20245016.00p5042.00p4892.00p4900.00p506,691
Jan 10, 20244820.00p4980.00p4820.00p4969.00p659,838
Jan 9, 20245084.00p5090.00p4982.00p4982.00p944,773
Jan 8, 20245020.00p5070.00p4968.00p5056.00p856,641
Jan 5, 20245200.00p5246.00p5058.00p5098.00p836,429
Jan 4, 20245326.00p5326.00p5218.00p5246.00p2,717,880
Jan 3, 20245318.00p5334.00p5230.00p5284.00p1,181,386
Jan 2, 20245456.00p5492.00p5312.00p5338.00p2,454,308
Dec 29, 20235460.00p5516.00p5460.00p5462.00p285,820
Dec 28, 20235490.00p5508.00p5450.00p5450.00p261,275
Dec 27, 20235394.00p5490.60p5394.00p5476.00p361,754
Dec 22, 20235400.00p5426.00p5354.00p5374.00p1,258,759
Dec 21, 20235434.00p5518.00p5400.00p5440.00p370,077
Dec 20, 20235518.00p5560.00p5394.00p5484.00p577,713
Showing 1 to 50 of 253