Ashtead Group (AHT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/12/2021 6,042.00p 6,054.00p 5,998.00p 6,012.00p 81315
23/12/2021 6,026.00p 6,056.00p 5,961.36p 6,044.00p 855234
22/12/2021 5,938.00p 6,004.00p 5,885.37p 6,004.00p 439466
21/12/2021 5,980.00p 6,018.00p 5,861.37p 5,900.00p 629598
20/12/2021 5,836.00p 5,954.00p 5,778.00p 5,908.00p 589347
17/12/2021 6,096.00p 6,174.00p 6,026.00p 6,032.00p 844301
16/12/2021 6,070.00p 6,168.00p 6,050.00p 6,140.00p 1047349
15/12/2021 6,042.00p 6,056.00p 5,914.00p 5,950.00p 588411
14/12/2021 6,230.00p 6,242.10p 5,986.00p 6,004.00p 1050662
13/12/2021 6,200.00p 6,318.00p 6,182.00p 6,226.00p 984900
10/12/2021 6,256.00p 6,306.00p 6,200.00p 6,200.00p 448099
09/12/2021 6,404.00p 6,464.00p 6,292.00p 6,328.00p 857374
08/12/2021 6,430.00p 6,572.00p 6,406.00p 6,424.00p 905922
07/12/2021 6,404.00p 6,498.00p 6,200.00p 6,442.00p 1004771
06/12/2021 6,162.00p 6,198.00p 6,086.00p 6,198.00p 656249
03/12/2021 6,194.00p 6,242.00p 6,072.00p 6,090.00p 909264
02/12/2021 6,138.00p 6,176.00p 6,036.00p 6,112.00p 679443
01/12/2021 6,044.00p 6,242.00p 6,028.71p 6,222.00p 925170
30/11/2021 6,068.00p 6,142.00p 5,958.00p 6,044.00p 1709703
29/11/2021 6,180.00p 6,222.00p 6,114.00p 6,130.00p 678496
26/11/2021 6,100.00p 6,206.00p 6,066.00p 6,084.00p 554471
25/11/2021 6,242.00p 6,292.00p 6,186.00p 6,292.00p 613732
24/11/2021 6,204.00p 6,256.00p 6,070.00p 6,160.00p 1158277
23/11/2021 6,272.00p 6,278.53p 6,118.00p 6,192.00p 609183
22/11/2021 6,324.00p 6,416.00p 6,314.00p 6,314.00p 517938
19/11/2021 6,352.00p 6,380.00p 6,264.00p 6,306.00p 738538
18/11/2021 6,310.00p 6,406.00p 6,310.00p 6,338.00p 589628
17/11/2021 6,308.00p 6,368.00p 6,256.00p 6,330.00p 1039621
16/11/2021 6,340.00p 6,386.00p 6,286.00p 6,340.00p 953025
15/11/2021 6,430.00p 6,436.00p 6,296.00p 6,378.00p 530371
12/11/2021 6,420.00p 6,498.00p 6,398.00p 6,450.00p 1025134
11/11/2021 6,300.00p 6,426.00p 6,290.22p 6,404.00p 712705
10/11/2021 6,264.00p 6,330.00p 6,198.00p 6,302.00p 524616
09/11/2021 6,366.00p 6,422.00p 6,242.00p 6,260.00p 1765715
08/11/2021 6,256.00p 6,409.43p 6,256.00p 6,386.00p 478442
05/11/2021 6,334.00p 6,398.00p 6,256.00p 6,258.00p 620615
04/11/2021 6,252.00p 6,386.00p 6,212.00p 6,370.00p 646172
03/11/2021 6,196.00p 6,273.72p 6,192.00p 6,218.00p 571688
02/11/2021 6,222.00p 6,296.00p 6,162.00p 6,244.00p 485058
01/11/2021 6,156.00p 6,214.00p 6,102.00p 6,192.00p 461417
29/10/2021 6,088.00p 6,180.00p 6,040.00p 6,124.00p 1041941
28/10/2021 5,980.00p 6,130.00p 5,938.00p 6,130.00p 639314
27/10/2021 5,954.00p 6,020.14p 5,954.00p 5,992.00p 955703
26/10/2021 5,878.00p 5,976.40p 5,848.00p 5,976.00p 419159
25/10/2021 5,912.00p 5,926.00p 5,820.00p 5,858.00p 1217065
22/10/2021 5,862.00p 5,956.00p 5,845.27p 5,862.00p 1551972
21/10/2021 5,802.00p 5,890.00p 5,802.00p 5,850.00p 687807
20/10/2021 5,852.00p 5,962.00p 5,830.00p 5,870.00p 567326
19/10/2021 5,968.00p 5,982.00p 5,892.00p 5,930.00p 422395
18/10/2021 5,874.00p 5,948.00p 5,870.00p 5,934.00p 378438
15/10/2021 5,860.00p 5,958.00p 5,826.00p 5,928.00p 1035518
14/10/2021 5,712.00p 5,824.00p 5,706.00p 5,818.00p 512689
13/10/2021 5,600.00p 5,762.00p 5,580.00p 5,714.00p 1341452
12/10/2021 5,462.00p 5,580.00p 5,462.00p 5,550.00p 487464
11/10/2021 5,530.00p 5,579.78p 5,422.00p 5,544.00p 496175
08/10/2021 5,662.00p 5,678.00p 5,568.00p 5,624.00p 495827
07/10/2021 5,618.00p 5,662.00p 5,576.00p 5,660.00p 477258
06/10/2021 5,576.00p 5,608.00p 5,504.00p 5,574.00p 564877
05/10/2021 5,516.00p 5,638.00p 5,516.00p 5,638.00p 572703
04/10/2021 5,602.00p 5,676.00p 5,504.00p 5,504.00p 516010
01/10/2021 5,532.00p 5,654.00p 5,476.00p 5,612.00p 584290
30/09/2021 5,742.00p 5,776.40p 5,612.00p 5,646.00p 614381
29/09/2021 5,624.00p 5,782.00p 5,614.22p 5,680.00p 689281
28/09/2021 5,730.00p 5,770.00p 5,544.00p 5,608.00p 755521
27/09/2021 5,924.00p 5,970.00p 5,656.00p 5,736.00p 1379006
24/09/2021 5,908.00p 5,952.00p 5,850.00p 5,866.00p 549456
23/09/2021 6,020.00p 6,048.00p 5,928.00p 5,950.00p 516417
22/09/2021 5,876.00p 5,994.00p 5,874.00p 5,988.00p 569800
21/09/2021 5,754.00p 5,876.00p 5,752.00p 5,816.00p 610405
20/09/2021 5,918.00p 5,944.51p 5,684.00p 5,710.00p 1137265
17/09/2021 6,278.00p 6,284.00p 5,952.00p 5,988.00p 1767512
16/09/2021 6,000.00p 6,224.00p 5,966.00p 6,162.00p 1258136
15/09/2021 5,860.00p 5,893.49p 5,824.00p 5,854.00p 672385
14/09/2021 5,840.00p 5,952.00p 5,840.00p 5,860.00p 599406
13/09/2021 5,846.00p 5,874.00p 5,814.00p 5,834.00p 395836
10/09/2021 5,802.00p 5,872.00p 5,776.00p 5,834.00p 422619
09/09/2021 5,686.00p 5,776.00p 5,654.00p 5,746.00p 459065
08/09/2021 5,780.00p 5,784.00p 5,702.00p 5,744.00p 493043
07/09/2021 5,766.00p 5,814.00p 5,752.00p 5,802.00p 275634
06/09/2021 5,766.00p 5,827.35p 5,754.00p 5,788.00p 461492
03/09/2021 5,830.00p 5,838.00p 5,714.00p 5,734.00p 698185
02/09/2021 5,728.00p 5,846.00p 5,716.00p 5,830.00p 836950
01/09/2021 5,726.00p 5,778.00p 5,710.99p 5,750.00p 639632
31/08/2021 5,638.00p 5,734.00p 5,616.02p 5,690.00p 953140
30/08/2021 5,546.00p 5,620.00p 5,546.00p 5,614.00p 607932
27/08/2021 5,546.00p 5,620.00p 5,546.00p 5,614.00p 607932
26/08/2021 5,536.00p 5,606.00p 5,512.00p 5,580.00p 745297
25/08/2021 5,526.00p 5,588.00p 5,519.13p 5,576.00p 379651
24/08/2021 5,586.00p 5,616.00p 5,469.36p 5,542.00p 641700
23/08/2021 5,522.00p 5,588.00p 5,480.00p 5,574.00p 423738
20/08/2021 5,528.00p 5,566.00p 5,460.00p 5,490.00p 1162164
19/08/2021 5,554.00p 5,572.00p 5,448.00p 5,540.00p 939367
18/08/2021 5,626.00p 5,696.00p 5,598.00p 5,646.00p 414923
17/08/2021 5,568.00p 5,676.00p 5,564.00p 5,606.00p 457121
16/08/2021 5,600.00p 5,626.00p 5,560.00p 5,598.00p 493075
13/08/2021 5,676.00p 5,738.00p 5,612.00p 5,636.00p 489924
12/08/2021 5,598.00p 5,748.00p 5,568.00p 5,672.00p 788715
11/08/2021 5,512.00p 5,608.00p 5,512.00p 5,600.00p 553589
10/08/2021 5,526.00p 5,559.00p 5,472.00p 5,518.00p 1037323
09/08/2021 5,434.00p 5,526.00p 5,416.94p 5,510.00p 609392
06/08/2021 5,344.00p 5,460.39p 5,326.00p 5,440.00p 660806
05/08/2021 5,318.00p 5,354.00p 5,296.00p 5,354.00p 712418
04/08/2021 5,342.00p 5,388.00p 5,304.00p 5,316.00p 840421
03/08/2021 5,364.00p 5,364.00p 5,285.06p 5,312.00p 860438
02/08/2021 5,416.00p 5,454.00p 5,364.47p 5,368.00p 596572
30/07/2021 5,410.00p 5,428.00p 5,368.00p 5,386.00p 1026905
29/07/2021 5,542.00p 5,556.00p 5,419.79p 5,458.00p 917375
28/07/2021 5,610.00p 5,632.00p 5,552.00p 5,560.00p 597044
27/07/2021 5,644.00p 5,702.50p 5,598.56p 5,630.00p 625098
26/07/2021 5,640.00p 5,690.00p 5,620.00p 5,654.00p 573171
23/07/2021 5,708.00p 5,726.00p 5,638.00p 5,650.00p 734371
22/07/2021 5,672.00p 5,762.00p 5,664.00p 5,682.00p 451418
21/07/2021 5,588.00p 5,676.00p 5,588.00p 5,642.00p 547434
20/07/2021 5,516.00p 5,620.00p 5,498.00p 5,586.00p 751856
19/07/2021 5,530.00p 5,545.17p 5,460.00p 5,500.00p 545452
16/07/2021 5,632.00p 5,640.00p 5,544.53p 5,584.00p 806641
15/07/2021 5,584.00p 5,658.00p 5,580.00p 5,604.00p 558212
14/07/2021 5,676.00p 5,702.00p 5,614.00p 5,624.00p 608621
13/07/2021 5,610.00p 5,708.00p 5,582.00p 5,708.00p 489505
12/07/2021 5,522.00p 5,610.00p 5,520.00p 5,600.00p 461976
09/07/2021 5,488.00p 5,559.02p 5,486.00p 5,532.00p 739869
08/07/2021 5,510.00p 5,524.00p 5,426.00p 5,468.00p 649405
07/07/2021 5,438.00p 5,574.00p 5,438.00p 5,544.00p 531988
06/07/2021 5,444.00p 5,488.00p 5,404.00p 5,416.00p 781725
05/07/2021 5,434.00p 5,484.00p 5,432.00p 5,460.00p 298457
02/07/2021 5,438.00p 5,464.00p 5,420.00p 5,448.00p 447691
01/07/2021 5,388.00p 5,474.00p 5,372.00p 5,448.00p 523979
30/06/2021 5,394.00p 5,430.00p 5,352.00p 5,364.00p 713120
29/06/2021 5,360.00p 5,424.00p 5,324.00p 5,404.00p 682456
28/06/2021 5,380.00p 5,452.00p 5,364.00p 5,374.00p 668706
25/06/2021 5,354.00p 5,430.00p 5,328.00p 5,410.00p 645111
24/06/2021 5,194.00p 5,300.84p 5,178.00p 5,300.00p 620599
23/06/2021 5,154.00p 5,220.00p 5,124.00p 5,204.00p 536770
22/06/2021 5,120.00p 5,166.00p 5,104.00p 5,154.00p 471205
21/06/2021 4,941.00p 5,134.00p 4,929.00p 5,122.00p 542634
18/06/2021 5,118.00p 5,182.00p 5,004.00p 5,004.00p 1425024
17/06/2021 5,060.00p 5,128.00p 5,026.60p 5,112.00p 687192
16/06/2021 5,110.00p 5,188.00p 5,052.00p 5,078.00p 645678
15/06/2021 5,150.00p 5,274.00p 5,026.00p 5,116.00p 1009316
14/06/2021 5,050.00p 5,096.00p 5,012.00p 5,086.00p 659406
11/06/2021 5,042.00p 5,076.88p 4,966.13p 5,024.00p 936121
10/06/2021 5,130.00p 5,144.00p 5,048.00p 5,068.00p 920878
09/06/2021 5,174.00p 5,208.34p 5,112.00p 5,136.00p 1243002
08/06/2021 5,200.00p 5,252.00p 5,182.00p 5,202.00p 659694
07/06/2021 5,202.00p 5,262.00p 5,202.00p 5,228.00p 405712
04/06/2021 5,182.00p 5,232.00p 5,182.00p 5,200.00p 557013
03/06/2021 5,256.00p 5,264.00p 5,168.00p 5,204.00p 609921
02/06/2021 5,254.00p 5,282.00p 5,232.00p 5,246.00p 459440
01/06/2021 5,254.00p 5,310.00p 5,214.00p 5,246.00p 782413
31/05/2021 5,212.00p 5,250.00p 5,148.00p 5,148.00p 822657
28/05/2021 5,212.00p 5,250.00p 5,148.00p 5,148.00p 822657
27/05/2021 5,010.00p 5,314.00p 4,997.00p 5,250.00p 5154426
26/05/2021 5,066.00p 5,094.00p 4,984.00p 5,028.00p 712815
25/05/2021 5,098.00p 5,130.00p 5,042.00p 5,058.00p 918120
24/05/2021 5,096.00p 5,130.00p 5,084.00p 5,098.00p 561811
21/05/2021 5,082.00p 5,128.00p 5,064.00p 5,078.00p 714867
20/05/2021 5,040.00p 5,103.76p 5,025.73p 5,076.00p 731465
19/05/2021 5,000.00p 5,038.00p 4,951.00p 5,000.00p 524976
18/05/2021 5,020.00p 5,082.00p 5,014.00p 5,050.00p 775118
17/05/2021 4,990.00p 5,034.00p 4,966.00p 4,976.00p 845215
14/05/2021 4,960.00p 5,010.00p 4,936.00p 4,988.00p 694962
13/05/2021 4,767.00p 4,841.00p 4,746.00p 4,903.00p 764961
12/05/2021 4,721.00p 4,834.84p 4,699.00p 4,801.00p 742490
11/05/2021 4,731.00p 4,786.00p 4,688.00p 4,731.00p 788576
10/05/2021 4,811.00p 4,826.00p 4,777.00p 4,813.00p 712193
07/05/2021 4,772.00p 4,817.00p 4,765.00p 4,810.00p 650993
06/05/2021 4,780.00p 4,780.00p 4,714.00p 4,752.00p 519872
05/05/2021 4,630.00p 4,763.00p 4,630.00p 4,748.00p 664731
04/05/2021 4,711.00p 4,725.00p 4,618.00p 4,630.00p 931011
03/05/2021 4,711.00p 4,738.28p 4,643.00p 4,651.00p 750459
30/04/2021 4,711.00p 4,738.28p 4,643.00p 4,651.00p 750459
29/04/2021 4,672.00p 4,719.00p 4,653.00p 4,703.00p 1058025
28/04/2021 4,707.00p 4,708.48p 4,624.00p 4,659.00p 2944714
27/04/2021 4,793.00p 4,796.00p 4,657.00p 4,691.00p 1572741
26/04/2021 4,785.00p 4,825.00p 4,765.00p 4,792.00p 669534
23/04/2021 4,709.00p 4,783.00p 4,682.00p 4,782.00p 640198
22/04/2021 4,680.00p 4,727.00p 4,663.00p 4,712.00p 945912
21/04/2021 4,590.00p 4,668.00p 4,559.00p 4,650.00p 979436
20/04/2021 4,594.00p 4,685.00p 4,573.00p 4,578.00p 929482
19/04/2021 4,670.00p 4,688.85p 4,580.00p 4,600.00p 651093
16/04/2021 4,639.00p 4,680.00p 4,623.00p 4,675.00p 844899
15/04/2021 4,573.00p 4,638.00p 4,559.00p 4,638.00p 555204
14/04/2021 4,566.00p 4,588.00p 4,545.00p 4,568.00p 309571
13/04/2021 4,539.00p 4,579.75p 4,528.00p 4,560.00p 471903
12/04/2021 4,544.00p 4,558.00p 4,519.00p 4,542.00p 598074
09/04/2021 4,506.00p 4,573.00p 4,487.00p 4,573.00p 963831
08/04/2021 4,463.00p 4,517.00p 4,437.00p 4,517.00p 638683
07/04/2021 4,486.00p 4,498.00p 4,447.00p 4,455.00p 453293
06/04/2021 4,517.00p 4,530.00p 4,416.00p 4,479.00p 559825
02/04/2021 4,329.00p 4,482.00p 4,327.00p 4,473.00p 772872
01/04/2021 4,329.00p 4,482.00p 4,327.00p 4,473.00p 772872
31/03/2021 4,310.00p 4,336.00p 4,284.00p 4,327.00p 902999
30/03/2021 4,285.00p 4,334.00p 4,283.00p 4,319.00p 483346
29/03/2021 4,325.00p 4,338.28p 4,274.00p 4,278.00p 602015
26/03/2021 4,305.00p 4,322.00p 4,260.00p 4,319.00p 516786
25/03/2021 4,290.00p 4,319.00p 4,213.00p 4,287.00p 691709
24/03/2021 4,242.00p 4,335.00p 4,208.00p 4,328.00p 748478
23/03/2021 4,273.00p 4,305.00p 4,256.22p 4,265.00p 744426
22/03/2021 4,261.00p 4,317.00p 4,235.00p 4,305.00p 557043
19/03/2021 4,231.00p 4,308.00p 4,197.03p 4,286.00p 1743059

*Close Price adjusted for both dividends and splits