Ashtead Group (AHT) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ashtead Group

Date Open High Low Close* Volume
20/07/2023 5,454.00p 5,544.00p 5,440.00p 5,500.00p 1482075
19/07/2023 5,500.00p 5,578.00p 5,422.00p 5,472.00p 381452
18/07/2023 5,370.00p 5,456.00p 5,360.00p 5,456.00p 429241
17/07/2023 5,414.00p 5,432.00p 5,348.00p 5,368.00p 302905
14/07/2023 5,380.00p 5,460.00p 5,336.00p 5,432.00p 338877
13/07/2023 5,432.00p 5,436.00p 5,385.28p 5,396.00p 393536
12/07/2023 5,238.00p 5,418.00p 5,208.00p 5,418.00p 858993
11/07/2023 5,206.00p 5,274.00p 5,198.00p 5,232.00p 507234
10/07/2023 5,064.00p 5,206.00p 5,048.00p 5,202.00p 491834
07/07/2023 5,090.00p 5,132.00p 5,038.00p 5,094.00p 554341
06/07/2023 5,188.00p 5,200.00p 5,056.00p 5,090.00p 610373
05/07/2023 5,320.00p 5,328.48p 5,228.00p 5,228.00p 688820
04/07/2023 5,438.00p 5,438.00p 5,320.00p 5,364.00p 438025
03/07/2023 5,480.00p 5,480.00p 5,360.64p 5,404.00p 329717
30/06/2023 5,416.00p 5,464.00p 5,384.20p 5,444.00p 639913
29/06/2023 5,398.00p 5,454.00p 5,336.00p 5,388.00p 498032
28/06/2023 5,374.00p 5,496.72p 5,352.00p 5,484.00p 561730
27/06/2023 5,340.00p 5,364.00p 5,276.00p 5,340.00p 433819
26/06/2023 5,386.00p 5,400.00p 5,322.00p 5,322.00p 316580
23/06/2023 5,394.00p 5,412.00p 5,320.00p 5,382.00p 268076
22/06/2023 5,336.00p 5,442.00p 5,292.00p 5,442.00p 563924
21/06/2023 5,360.00p 5,396.00p 5,334.00p 5,378.00p 501725
20/06/2023 5,354.00p 5,398.72p 5,300.00p 5,372.00p 829883
19/06/2023 5,324.00p 5,411.71p 5,324.00p 5,374.00p 334126
16/06/2023 5,510.00p 5,510.00p 5,398.00p 5,404.00p 1705683
15/06/2023 5,456.00p 5,486.00p 5,410.00p 5,486.00p 661560
14/06/2023 5,450.00p 5,592.00p 5,418.50p 5,478.00p 1048121
13/06/2023 5,254.00p 5,436.00p 5,238.00p 5,412.00p 992522
12/06/2023 5,398.00p 5,438.00p 5,348.00p 5,414.00p 715992
09/06/2023 5,344.00p 5,420.00p 5,328.00p 5,368.00p 708178
08/06/2023 5,320.00p 5,400.00p 5,300.00p 5,330.00p 701892
07/06/2023 5,146.00p 5,286.00p 5,112.00p 5,286.00p 908658
06/06/2023 5,112.00p 5,182.00p 5,044.00p 5,156.00p 629531
05/06/2023 5,114.00p 5,172.00p 5,064.00p 5,124.00p 469054
02/06/2023 4,971.00p 5,120.00p 4,958.00p 5,112.00p 660120
01/06/2023 4,893.00p 4,968.00p 4,888.00p 4,949.00p 477336
31/05/2023 4,881.00p 4,956.00p 4,805.00p 4,900.00p 3671755
30/05/2023 4,892.00p 4,988.00p 4,867.00p 4,938.00p 385070
26/05/2023 4,849.00p 4,950.00p 4,791.00p 4,921.00p 706369
25/05/2023 4,788.00p 4,903.00p 4,760.00p 4,836.00p 529669
24/05/2023 4,841.00p 4,841.00p 4,723.00p 4,780.00p 512725
23/05/2023 4,984.00p 5,004.00p 4,893.00p 4,919.00p 571695
22/05/2023 4,972.00p 5,004.00p 4,936.00p 4,996.00p 645738
19/05/2023 4,971.00p 5,044.60p 4,958.00p 4,978.00p 684232
18/05/2023 4,860.00p 4,972.00p 4,841.00p 4,960.00p 616203
17/05/2023 4,700.00p 4,815.00p 4,679.00p 4,799.00p 394824
16/05/2023 4,750.00p 4,779.00p 4,725.00p 4,728.00p 529635
15/05/2023 4,754.00p 4,780.00p 4,709.00p 4,760.00p 406308
12/05/2023 4,714.00p 4,747.00p 4,671.00p 4,717.00p 930114
11/05/2023 4,663.00p 4,727.00p 4,625.00p 4,670.00p 451483
10/05/2023 4,634.00p 4,715.00p 4,606.00p 4,667.00p 464815
09/05/2023 4,647.00p 4,664.00p 4,598.00p 4,627.00p 458770
05/05/2023 4,520.00p 4,637.00p 4,520.00p 4,637.00p 610961
04/05/2023 4,662.00p 4,680.00p 4,566.00p 4,566.00p 501640
03/05/2023 4,757.00p 4,757.00p 4,658.00p 4,693.00p 548660
02/05/2023 4,677.00p 4,732.00p 4,641.00p 4,660.00p 1503118
28/04/2023 4,573.00p 4,578.00p 4,472.00p 4,577.00p 718651
27/04/2023 4,596.00p 4,665.00p 4,499.33p 4,543.00p 1104874
26/04/2023 4,633.00p 4,710.00p 4,545.50p 4,710.00p 761333
25/04/2023 4,651.00p 4,672.00p 4,617.00p 4,649.00p 365164
24/04/2023 4,686.00p 4,710.00p 4,662.00p 4,669.00p 469059
21/04/2023 4,621.00p 4,685.00p 4,605.00p 4,685.00p 758568
20/04/2023 4,724.00p 4,726.00p 4,640.00p 4,640.00p 824665
19/04/2023 4,680.00p 4,752.00p 4,661.00p 4,710.00p 363592
18/04/2023 4,800.00p 4,838.00p 4,743.00p 4,743.00p 1299931
17/04/2023 4,707.00p 4,791.00p 4,694.00p 4,791.00p 895795
14/04/2023 4,638.00p 4,712.00p 4,628.00p 4,680.00p 676495
13/04/2023 4,589.00p 4,695.00p 4,589.00p 4,633.00p 1282941
12/04/2023 4,536.00p 4,682.00p 4,526.50p 4,634.00p 868724
11/04/2023 4,469.00p 4,522.00p 4,457.00p 4,522.00p 1200425
06/04/2023 4,507.00p 4,507.00p 4,386.00p 4,444.00p 679557
05/04/2023 4,622.00p 4,642.00p 4,397.00p 4,468.00p 1488228
04/04/2023 4,941.00p 4,950.00p 4,630.00p 4,630.00p 1232713
03/04/2023 4,937.00p 4,954.00p 4,876.00p 4,911.00p 720450
31/03/2023 4,916.00p 4,958.00p 4,875.00p 4,958.00p 794603
30/03/2023 4,890.00p 4,957.00p 4,880.00p 4,912.00p 646550
29/03/2023 4,794.00p 4,849.00p 4,787.00p 4,832.00p 730644
28/03/2023 4,838.00p 4,845.46p 4,756.00p 4,775.00p 683934
27/03/2023 4,823.00p 4,842.00p 4,765.00p 4,782.00p 577743
24/03/2023 4,978.00p 4,978.00p 4,716.00p 4,737.00p 998806
23/03/2023 5,074.00p 5,074.00p 4,965.00p 5,000.00p 646547
22/03/2023 5,118.00p 5,164.00p 5,094.00p 5,104.00p 397691
21/03/2023 4,923.00p 5,148.00p 4,912.00p 5,118.00p 827392
20/03/2023 4,812.00p 4,912.00p 4,716.16p 4,866.00p 784673
17/03/2023 4,972.00p 5,028.00p 4,837.00p 4,866.00p 1610827
16/03/2023 5,046.00p 5,126.00p 4,840.00p 4,939.00p 953098
15/03/2023 5,284.00p 5,326.00p 4,971.00p 4,971.00p 990249
14/03/2023 5,190.00p 5,338.00p 5,156.00p 5,316.00p 615060
13/03/2023 5,516.00p 5,526.00p 5,188.00p 5,192.00p 1177160
10/03/2023 5,638.00p 5,638.00p 5,478.00p 5,532.00p 501814
09/03/2023 5,792.00p 5,800.00p 5,648.00p 5,736.00p 818139
08/03/2023 5,828.00p 5,876.00p 5,782.00p 5,830.00p 499179
07/03/2023 5,914.00p 6,012.00p 5,812.00p 5,874.00p 890537
06/03/2023 5,700.00p 5,750.00p 5,668.00p 5,746.00p 1183536
03/03/2023 5,614.00p 5,730.00p 5,598.00p 5,722.00p 517560
02/03/2023 5,554.00p 5,656.00p 5,512.00p 5,588.00p 1039210
01/03/2023 5,466.00p 5,599.16p 5,466.00p 5,560.00p 327080
28/02/2023 5,492.00p 5,542.44p 5,460.00p 5,510.00p 825878
27/02/2023 5,564.00p 5,600.00p 5,502.00p 5,524.00p 306443
24/02/2023 5,520.00p 5,550.00p 5,442.00p 5,484.00p 469721
23/02/2023 5,456.00p 5,524.00p 5,432.00p 5,500.00p 421280
22/02/2023 5,460.00p 5,462.00p 5,370.00p 5,434.00p 513709
21/02/2023 5,592.00p 5,632.00p 5,472.00p 5,490.00p 487827
20/02/2023 5,628.00p 5,650.80p 5,601.60p 5,626.00p 179745
17/02/2023 5,676.00p 5,718.00p 5,606.00p 5,630.00p 849382
16/02/2023 5,742.00p 5,759.44p 5,632.00p 5,732.00p 470570
15/02/2023 5,598.00p 5,712.00p 5,574.00p 5,710.00p 258668
14/02/2023 5,628.00p 5,686.00p 5,580.00p 5,588.00p 598874
13/02/2023 5,570.00p 5,632.00p 5,556.00p 5,632.00p 505433
10/02/2023 5,604.00p 5,612.00p 5,472.00p 5,554.00p 892833
09/02/2023 5,654.00p 5,696.00p 5,598.00p 5,640.00p 526599
08/02/2023 5,628.00p 5,663.44p 5,580.00p 5,580.00p 362761
07/02/2023 5,662.00p 5,702.99p 5,582.00p 5,602.00p 493072
06/02/2023 5,642.00p 5,704.00p 5,620.00p 5,674.00p 413819
03/02/2023 5,720.00p 5,724.00p 5,622.00p 5,722.00p 745841
02/02/2023 5,404.00p 5,732.00p 5,402.32p 5,732.00p 726592
01/02/2023 5,330.00p 5,392.00p 5,323.50p 5,360.00p 470318
31/01/2023 5,340.00p 5,348.00p 5,248.00p 5,314.00p 468951
30/01/2023 5,330.00p 5,390.00p 5,312.00p 5,344.00p 536141
27/01/2023 5,268.00p 5,368.00p 5,238.00p 5,364.00p 650804
26/01/2023 5,154.00p 5,268.00p 5,150.00p 5,268.00p 841132
25/01/2023 5,142.00p 5,142.00p 5,028.00p 5,052.00p 461051
24/01/2023 5,066.00p 5,080.00p 5,026.00p 5,054.00p 900128
23/01/2023 5,002.00p 5,076.00p 5,001.19p 5,046.00p 486002
20/01/2023 4,947.00p 5,002.00p 4,920.00p 4,995.00p 665409
19/01/2023 5,132.00p 5,134.00p 4,920.00p 4,930.00p 649180
18/01/2023 5,066.00p 5,176.00p 5,054.00p 5,120.00p 571021
17/01/2023 5,070.00p 5,088.00p 5,002.00p 5,054.00p 403113
16/01/2023 5,028.00p 5,092.00p 4,979.00p 5,070.00p 349722
13/01/2023 5,048.00p 5,098.00p 4,997.00p 4,997.00p 555734
12/01/2023 5,054.00p 5,122.00p 4,992.00p 5,070.00p 703731
11/01/2023 5,040.00p 5,152.00p 5,034.00p 5,102.00p 860278
10/01/2023 5,038.00p 5,084.00p 5,010.00p 5,064.00p 553270
09/01/2023 5,016.00p 5,110.00p 5,012.00p 5,110.00p 785758
06/01/2023 4,941.00p 5,022.00p 4,876.00p 5,018.00p 481603
05/01/2023 4,885.00p 4,937.00p 4,880.00p 4,917.00p 284326
04/01/2023 4,830.00p 4,924.00p 4,798.00p 4,910.00p 1393186
03/01/2023 4,737.00p 4,873.00p 4,729.00p 4,800.00p 2811240
30/12/2022 4,788.00p 4,800.00p 4,720.00p 4,720.00p 206799
29/12/2022 4,739.00p 4,808.00p 4,726.00p 4,808.00p 288285
28/12/2022 4,768.00p 4,831.00p 4,741.00p 4,778.00p 379745
23/12/2022 4,750.00p 4,794.00p 4,716.00p 4,721.00p 157366
22/12/2022 4,799.00p 4,838.00p 4,703.00p 4,725.00p 616749
21/12/2022 4,744.00p 4,797.00p 4,721.00p 4,797.00p 727809
20/12/2022 4,703.00p 4,759.00p 4,682.00p 4,726.00p 536651
19/12/2022 4,754.00p 4,803.00p 4,749.00p 4,755.00p 385892
16/12/2022 4,869.00p 4,873.00p 4,725.00p 4,758.00p 3499119
15/12/2022 4,940.00p 5,034.00p 4,871.00p 4,871.00p 690136
14/12/2022 5,044.00p 5,044.00p 4,934.00p 4,993.00p 1218159
13/12/2022 4,870.00p 5,174.00p 4,835.00p 5,056.00p 1117695
12/12/2022 4,891.00p 4,930.00p 4,861.00p 4,870.00p 1321957
09/12/2022 4,934.00p 4,972.00p 4,847.00p 4,902.00p 821789
08/12/2022 4,890.00p 4,957.00p 4,791.00p 4,914.00p 939374
07/12/2022 5,042.00p 5,102.00p 4,878.00p 4,889.00p 980310
06/12/2022 5,130.00p 5,254.00p 5,010.00p 5,068.00p 1060891
05/12/2022 5,020.00p 5,057.61p 5,002.00p 5,036.00p 558662
02/12/2022 5,078.00p 5,110.00p 4,901.00p 5,012.00p 647494
01/12/2022 5,074.00p 5,130.00p 4,996.50p 5,086.00p 548605
30/11/2022 5,038.00p 5,082.00p 4,947.00p 4,975.00p 1213788
29/11/2022 5,096.00p 5,112.00p 4,982.00p 4,991.00p 456122
28/11/2022 5,064.00p 5,142.00p 5,040.00p 5,090.00p 453942
25/11/2022 5,044.00p 5,110.00p 5,036.00p 5,086.00p 354860
24/11/2022 5,078.00p 5,114.00p 5,034.00p 5,050.00p 340115
23/11/2022 5,050.00p 5,090.00p 4,994.00p 5,068.00p 342636
22/11/2022 4,993.00p 5,084.00p 4,972.51p 5,026.00p 685184
21/11/2022 4,961.00p 5,036.00p 4,928.00p 5,000.00p 418298
18/11/2022 4,886.00p 5,020.00p 4,840.00p 5,010.00p 716675
17/11/2022 4,927.00p 4,961.00p 4,833.00p 4,862.00p 675176
16/11/2022 5,034.00p 5,040.00p 4,881.00p 4,906.00p 846665
15/11/2022 5,048.00p 5,112.00p 4,930.00p 5,050.00p 574610
14/11/2022 5,114.00p 5,118.00p 4,946.00p 5,038.00p 1118310
11/11/2022 5,158.00p 5,212.00p 5,014.00p 5,088.00p 1770181
10/11/2022 4,801.00p 5,184.00p 4,764.00p 5,178.00p 951466
09/11/2022 4,854.00p 4,900.00p 4,800.50p 4,832.00p 655572
08/11/2022 4,790.00p 4,937.00p 4,785.00p 4,900.00p 1186024
07/11/2022 4,773.00p 4,877.00p 4,755.00p 4,824.00p 1174586
04/11/2022 4,660.00p 4,814.00p 4,660.00p 4,780.00p 532239
03/11/2022 4,652.00p 4,688.00p 4,564.00p 4,639.00p 1194531
02/11/2022 4,670.00p 4,784.00p 4,636.00p 4,720.00p 766458
01/11/2022 4,610.00p 4,705.30p 4,600.00p 4,653.00p 752418
31/10/2022 4,468.00p 4,561.00p 4,453.00p 4,550.00p 2603051
28/10/2022 4,468.00p 4,515.00p 4,426.00p 4,495.00p 528780
27/10/2022 4,556.00p 4,560.00p 4,429.00p 4,524.00p 555409
26/10/2022 4,416.00p 4,559.00p 4,412.00p 4,554.00p 645952
25/10/2022 4,351.00p 4,442.00p 4,255.00p 4,442.00p 819476
24/10/2022 4,345.00p 4,370.00p 4,234.00p 4,332.00p 428107
21/10/2022 4,233.00p 4,263.00p 4,125.00p 4,244.00p 600545
20/10/2022 4,309.00p 4,371.00p 4,241.00p 4,298.00p 629968
19/10/2022 4,398.00p 4,418.00p 4,286.00p 4,326.00p 415000
18/10/2022 4,370.00p 4,434.00p 4,345.00p 4,365.00p 448953
17/10/2022 4,198.00p 4,309.00p 4,102.00p 4,269.00p 453935
14/10/2022 4,268.00p 4,350.00p 4,170.00p 4,187.00p 494161
13/10/2022 4,081.00p 4,194.00p 3,969.00p 4,187.00p 480839
12/10/2022 4,157.00p 4,212.00p 4,103.00p 4,116.00p 560879
11/10/2022 4,274.00p 4,278.00p 4,159.00p 4,159.00p 940798
10/10/2022 4,229.00p 4,358.00p 4,220.00p 4,314.00p 642397
07/10/2022 4,400.00p 4,416.00p 4,224.00p 4,235.00p 1132071
06/10/2022 4,352.00p 4,423.00p 4,340.00p 4,400.00p 1050173
05/10/2022 4,330.00p 4,357.00p 4,273.00p 4,323.00p 789024
04/10/2022 4,193.00p 4,349.00p 4,154.00p 4,345.00p 648989

*Close Price adjusted for both dividends and splits