5,710.00p-278.00 (-4.64%)20 Sep 2021, 18:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ashtead Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 17, 20216278.00p6284.00p5952.00p5988.00p2,478,232
Sep 16, 20216000.00p6224.00p5966.00p6162.00p1,435,854
Sep 15, 20215860.00p5893.49p5824.00p5854.00p993,665
Sep 14, 20215840.00p5952.00p5840.00p5860.00p678,380
Sep 13, 20215848.00p5874.00p5814.00p5834.00p688,814
Sep 10, 20215802.00p5872.00p5776.00p5834.00p432,393
Sep 9, 20215686.00p5776.00p5654.00p5746.00p478,639
Sep 8, 20215780.00p5784.00p5702.00p5744.00p515,777
Sep 7, 20215766.00p5814.00p5752.00p5802.00p288,345
Sep 6, 20215766.00p5827.35p5754.00p5788.00p671,816
Sep 3, 20215830.00p5838.00p5714.00p5734.00p769,086
Sep 2, 20215728.00p5846.00p5716.00p5830.00p906,099
Sep 1, 20215726.00p5778.00p5710.99p5750.00p667,999
Aug 31, 20215638.00p5734.00p5616.02p5690.00p1,441,752
Aug 27, 20215546.00p5620.00p5546.00p5614.00p626,223
Aug 26, 20215536.00p5606.00p5512.00p5580.00p802,890
Aug 25, 20215526.00p5588.00p5519.13p5576.00p399,653
Aug 24, 20215586.00p5616.00p5469.36p5542.00p1,004,973
Aug 23, 20215522.00p5588.00p5480.00p5574.00p471,362
Aug 20, 20215528.00p5566.00p5460.00p5490.00p1,197,618
Aug 19, 20215554.00p5572.00p5448.00p5540.00p1,019,838
Aug 18, 20215626.00p5696.00p5598.00p5646.00p469,755
Aug 17, 20215568.00p5676.00p5564.00p5606.00p528,323
Aug 16, 20215600.00p5626.00p5560.00p5598.00p536,841
Aug 13, 20215676.00p5738.00p5612.00p5636.00p510,962
Aug 12, 20215598.00p5748.00p5568.00p5672.00p920,626
Aug 11, 20215512.00p5608.00p5512.00p5600.00p597,459
Aug 10, 20215526.00p5559.00p5472.00p5518.00p1,684,487
Aug 9, 20215434.00p5526.00p5416.94p5510.00p890,588
Aug 6, 20215344.00p5460.39p5326.00p5440.00p698,376
Aug 5, 20215318.00p5354.00p5296.00p5354.00p750,218
Aug 4, 20215342.00p5388.00p5304.00p5316.00p978,896
Aug 3, 20215364.00p5364.00p5285.06p5312.00p953,253
Aug 2, 20215416.00p5454.00p5364.47p5368.00p662,619
Jul 30, 20215410.00p5428.00p5368.00p5386.00p1,163,644
Jul 29, 20215542.00p5556.00p5419.79p5458.00p1,088,147
Jul 28, 20215610.00p5632.00p5552.00p5560.00p627,196
Jul 27, 20215644.00p5702.50p5598.56p5630.00p695,033
Jul 26, 20215640.00p5690.00p5620.00p5654.00p672,230
Jul 23, 20215708.00p5726.00p5638.00p5650.00p741,820
Jul 22, 20215672.00p5762.00p5664.00p5682.00p577,285
Jul 21, 20215588.00p5676.00p5588.00p5642.00p610,081
Jul 20, 20215516.00p5620.00p5498.00p5586.00p2,000,519
Jul 19, 20215530.00p5545.17p5460.00p5500.00p841,782
Jul 16, 20215632.00p5640.00p5544.53p5584.00p962,502
Jul 15, 20215584.00p5658.00p5580.00p5604.00p585,605
Jul 14, 20215676.00p5702.00p5614.00p5624.00p672,301
Jul 13, 20215610.00p5708.00p5582.00p5708.00p568,713
Jul 12, 20215522.00p5610.00p5520.00p5600.00p520,658
Jul 9, 20215488.00p5559.02p5486.00p5532.00p777,379
Showing 1 to 50 of 252