Ashtead Group (AHT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/11/2019 2,349.00p 2,387.00p 2,332.22p 2,380.00p 1877261
31/10/2019 2,365.00p 2,372.00p 2,336.00p 2,348.00p 2024876
30/10/2019 2,333.00p 2,360.00p 2,329.00p 2,360.00p 1435026
29/10/2019 2,323.00p 2,354.00p 2,305.00p 2,338.00p 1488928
28/10/2019 2,270.00p 2,329.78p 2,258.00p 2,321.00p 1857349
25/10/2019 2,229.00p 2,278.00p 2,224.00p 2,269.00p 1118851
24/10/2019 2,195.00p 2,230.00p 2,190.00p 2,225.00p 1007255
23/10/2019 2,156.00p 2,204.00p 2,154.00p 2,199.00p 1369348
22/10/2019 2,195.00p 2,202.00p 2,155.00p 2,155.00p 1289566
21/10/2019 2,167.00p 2,192.00p 2,155.00p 2,192.00p 979045
18/10/2019 2,122.00p 2,167.00p 2,116.00p 2,155.00p 1861554
17/10/2019 2,100.00p 2,144.00p 2,068.00p 2,129.00p 3091003
16/10/2019 2,128.00p 2,139.00p 2,096.79p 2,111.00p 1356364
15/10/2019 2,157.00p 2,175.00p 2,116.00p 2,137.00p 1419244
14/10/2019 2,179.00p 2,179.00p 2,120.00p 2,134.00p 1109539
11/10/2019 2,141.00p 2,181.00p 2,123.64p 2,175.00p 1456262
10/10/2019 2,136.00p 2,160.00p 2,131.00p 2,150.00p 918470
09/10/2019 2,099.00p 2,141.00p 2,088.00p 2,128.00p 1013128
08/10/2019 2,158.00p 2,159.00p 2,098.00p 2,113.00p 1741214
07/10/2019 2,128.00p 2,157.00p 2,123.00p 2,154.00p 837582
04/10/2019 2,108.00p 2,144.00p 2,102.00p 2,144.00p 1258524
03/10/2019 2,133.00p 2,137.00p 2,065.00p 2,093.00p 1335183
02/10/2019 2,219.00p 2,224.00p 2,117.79p 2,139.00p 1703619
01/10/2019 2,278.00p 2,316.00p 2,244.00p 2,249.00p 1407179
30/09/2019 2,277.00p 2,302.00p 2,264.00p 2,264.00p 1279637
27/09/2019 2,266.00p 2,301.00p 2,263.00p 2,272.00p 905091
26/09/2019 2,240.00p 2,294.00p 2,216.06p 2,258.00p 829573
25/09/2019 2,217.00p 2,238.00p 2,185.00p 2,236.00p 981389
24/09/2019 2,247.00p 2,259.00p 2,203.00p 2,230.00p 1081912
23/09/2019 2,280.00p 2,287.00p 2,213.00p 2,240.00p 788932
20/09/2019 2,275.00p 2,286.00p 2,248.00p 2,275.00p 2416433
19/09/2019 2,274.00p 2,298.21p 2,261.00p 2,297.00p 1056945
18/09/2019 2,247.00p 2,277.00p 2,230.00p 2,265.00p 978273
17/09/2019 2,282.00p 2,282.00p 2,223.00p 2,260.00p 973727
16/09/2019 2,321.00p 2,332.00p 2,290.00p 2,290.00p 1589508
13/09/2019 2,342.00p 2,356.00p 2,327.00p 2,338.00p 940806
12/09/2019 2,339.00p 2,355.00p 2,323.00p 2,344.00p 1460564
11/09/2019 2,290.00p 2,354.53p 2,276.08p 2,324.00p 1217624
10/09/2019 2,248.00p 2,266.00p 2,199.00p 2,255.00p 1718245
09/09/2019 2,307.00p 2,316.00p 2,272.00p 2,287.00p 909798
06/09/2019 2,295.00p 2,317.00p 2,280.00p 2,286.00p 1065052
05/09/2019 2,321.00p 2,328.00p 2,270.49p 2,301.00p 1223832
04/09/2019 2,249.00p 2,312.00p 2,249.00p 2,293.00p 1062331
03/09/2019 2,280.00p 2,308.00p 2,265.00p 2,265.00p 1127923
02/09/2019 2,269.00p 2,304.00p 2,269.00p 2,289.00p 765599
30/08/2019 2,229.00p 2,279.00p 2,229.00p 2,271.00p 1449378
29/08/2019 2,132.00p 2,223.00p 2,132.00p 2,223.00p 1048396
28/08/2019 2,141.00p 2,153.00p 2,098.00p 2,133.00p 1347751
27/08/2019 2,137.00p 2,153.00p 2,102.00p 2,153.00p 1563642
23/08/2019 2,188.00p 2,206.74p 2,147.00p 2,147.00p 751216
22/08/2019 2,174.00p 2,190.00p 2,152.00p 2,174.00p 1095997
21/08/2019 2,125.00p 2,179.00p 2,123.00p 2,178.00p 924262
20/08/2019 2,131.00p 2,145.00p 2,109.00p 2,118.00p 974082
19/08/2019 2,112.00p 2,145.00p 2,109.00p 2,124.00p 892707
16/08/2019 2,074.00p 2,096.00p 2,069.00p 2,091.00p 1062761
15/08/2019 2,061.00p 2,074.00p 2,004.00p 2,042.00p 1695700
14/08/2019 2,169.00p 2,169.00p 2,067.00p 2,071.00p 1812036
13/08/2019 2,162.00p 2,172.00p 2,105.58p 2,170.00p 1498100
12/08/2019 2,231.00p 2,255.00p 2,176.00p 2,176.00p 1406531
09/08/2019 2,232.00p 2,239.15p 2,214.00p 2,217.00p 1169559
08/08/2019 2,177.00p 2,232.00p 2,164.00p 2,232.00p 954406
07/08/2019 2,129.00p 2,155.21p 2,105.00p 2,150.00p 1384470
06/08/2019 2,121.00p 2,145.00p 2,106.00p 2,117.00p 1226802
05/08/2019 2,153.00p 2,161.00p 2,088.23p 2,117.00p 1218920
02/08/2019 2,241.00p 2,241.00p 2,167.00p 2,196.00p 1217237
01/08/2019 2,260.00p 2,304.00p 2,243.00p 2,288.00p 717390
31/07/2019 2,267.00p 2,304.22p 2,266.00p 2,273.00p 1029858
30/07/2019 2,306.00p 2,310.00p 2,265.00p 2,271.00p 902000
29/07/2019 2,288.00p 2,318.00p 2,284.00p 2,304.00p 895422
26/07/2019 2,259.00p 2,296.00p 2,255.00p 2,290.00p 1035745
25/07/2019 2,265.00p 2,282.00p 2,228.00p 2,243.00p 1014420
24/07/2019 2,254.00p 2,264.00p 2,226.00p 2,250.00p 906228
23/07/2019 2,222.00p 2,251.00p 2,222.00p 2,246.00p 1056127
22/07/2019 2,206.00p 2,235.00p 2,196.00p 2,203.00p 815537
19/07/2019 2,202.00p 2,227.00p 2,187.00p 2,211.00p 1157933
18/07/2019 2,219.00p 2,236.00p 2,186.00p 2,189.00p 1421687
17/07/2019 2,289.00p 2,322.74p 2,251.00p 2,266.00p 1103528
16/07/2019 2,251.00p 2,295.00p 2,249.00p 2,289.00p 1241352
15/07/2019 2,265.00p 2,292.00p 2,234.00p 2,242.00p 1553168
12/07/2019 2,244.00p 2,277.00p 2,239.00p 2,258.00p 808795
11/07/2019 2,247.00p 2,252.00p 2,231.00p 2,241.00p 1031511
10/07/2019 2,227.00p 2,267.00p 2,227.00p 2,242.00p 1451640
09/07/2019 2,285.00p 2,296.00p 2,250.00p 2,264.00p 1218903
08/07/2019 2,284.00p 2,321.00p 2,281.00p 2,297.00p 816627
05/07/2019 2,319.00p 2,325.00p 2,279.00p 2,290.00p 1051705
04/07/2019 2,331.00p 2,342.00p 2,314.00p 2,320.00p 537007
03/07/2019 2,320.00p 2,338.00p 2,306.00p 2,338.00p 944909
02/07/2019 2,290.00p 2,322.00p 2,264.00p 2,308.00p 1144592
01/07/2019 2,290.00p 2,321.00p 2,272.00p 2,272.00p 1510799
28/06/2019 2,270.00p 2,277.00p 2,242.00p 2,254.00p 1620361
27/06/2019 2,224.00p 2,274.00p 2,224.00p 2,263.00p 1594809
26/06/2019 2,228.00p 2,246.19p 2,217.00p 2,234.00p 1075497
25/06/2019 2,202.00p 2,232.00p 2,196.00p 2,229.00p 1409836
24/06/2019 2,177.00p 2,223.00p 2,166.10p 2,223.00p 1591119
21/06/2019 2,151.00p 2,178.00p 2,140.00p 2,165.00p 2767149
20/06/2019 2,111.00p 2,161.00p 2,111.00p 2,141.00p 1548064
19/06/2019 2,087.00p 2,132.00p 2,077.00p 2,101.00p 1669425
18/06/2019 2,005.00p 2,088.00p 1,951.00p 2,081.00p 2490728
17/06/2019 1,957.50p 1,971.00p 1,951.00p 1,961.50p 1117754
14/06/2019 1,964.50p 1,980.00p 1,949.00p 1,949.00p 1472960
13/06/2019 1,957.50p 1,996.50p 1,952.50p 1,965.50p 1095115
12/06/2019 1,947.50p 1,963.50p 1,929.73p 1,959.00p 1901771
11/06/2019 1,964.00p 1,980.00p 1,955.50p 1,966.00p 1714826
10/06/2019 1,975.00p 1,978.50p 1,905.50p 1,950.00p 1388236
07/06/2019 1,926.50p 1,962.50p 1,925.00p 1,954.00p 1391821
06/06/2019 1,896.50p 1,936.00p 1,896.50p 1,917.00p 1038965
05/06/2019 1,904.00p 1,951.00p 1,904.00p 1,907.50p 2397772
04/06/2019 1,843.00p 1,898.00p 1,826.00p 1,897.00p 1738338
03/06/2019 1,853.00p 1,858.00p 1,826.19p 1,852.00p 1684661
31/05/2019 1,887.50p 1,888.97p 1,865.00p 1,865.00p 1607585
30/05/2019 1,921.00p 1,931.50p 1,908.50p 1,913.00p 1133585
29/05/2019 1,957.50p 1,960.00p 1,908.00p 1,916.00p 958730
28/05/2019 1,974.00p 1,989.00p 1,962.00p 1,977.00p 2213296
24/05/2019 1,978.50p 1,989.99p 1,961.00p 1,963.50p 971132
23/05/2019 2,017.00p 2,017.00p 1,959.00p 1,963.50p 1238033
22/05/2019 2,046.00p 2,062.00p 2,028.00p 2,040.00p 889485
21/05/2019 2,029.00p 2,048.00p 2,025.00p 2,032.00p 824413
20/05/2019 2,005.00p 2,054.00p 2,000.00p 2,015.00p 1055712
17/05/2019 2,036.00p 2,052.00p 2,022.00p 2,052.00p 899769
16/05/2019 2,029.00p 2,055.00p 2,012.00p 2,052.00p 1549218
15/05/2019 2,017.00p 2,041.00p 1,994.00p 2,031.00p 1149442
14/05/2019 1,993.00p 2,018.00p 1,988.00p 2,018.00p 835267
13/05/2019 2,040.00p 2,043.99p 1,979.00p 1,984.00p 980361
10/05/2019 2,028.00p 2,055.00p 2,024.00p 2,028.00p 1010759
09/05/2019 2,035.00p 2,036.00p 2,003.00p 2,005.00p 968003
08/05/2019 2,029.00p 2,064.00p 2,023.00p 2,055.00p 1337518
07/05/2019 2,095.00p 2,101.00p 2,034.00p 2,037.00p 1301067
03/05/2019 2,108.00p 2,120.05p 2,092.00p 2,111.00p 819056
02/05/2019 2,101.00p 2,120.00p 2,060.00p 2,100.00p 1184227
01/05/2019 2,140.00p 2,150.00p 2,104.75p 2,114.00p 528619
30/04/2019 2,155.00p 2,166.00p 2,118.00p 2,122.00p 1600705
29/04/2019 2,171.00p 2,186.00p 2,147.00p 2,159.00p 797272
26/04/2019 2,160.00p 2,166.00p 2,134.00p 2,161.00p 992960
25/04/2019 2,177.00p 2,185.00p 2,152.00p 2,153.00p 955509
24/04/2019 2,172.00p 2,185.00p 2,159.30p 2,168.00p 933469
23/04/2019 2,164.00p 2,181.00p 2,144.00p 2,169.00p 1280591
18/04/2019 2,185.00p 2,213.00p 2,168.00p 2,170.00p 2102997
17/04/2019 2,117.00p 2,144.00p 2,117.00p 2,143.00p 1220683
16/04/2019 2,100.00p 2,124.00p 2,090.00p 2,106.00p 998440
15/04/2019 2,082.00p 2,098.72p 2,073.00p 2,086.00p 1002130
12/04/2019 2,048.00p 2,078.00p 2,027.35p 2,068.00p 825576
11/04/2019 1,982.00p 2,042.00p 1,967.00p 2,042.00p 1173840
10/04/2019 1,985.00p 1,995.00p 1,971.00p 1,972.50p 1565921
09/04/2019 2,001.00p 2,018.00p 1,995.50p 1,995.50p 1127173
08/04/2019 2,018.00p 2,034.00p 1,997.50p 2,014.00p 1048336
05/04/2019 2,009.00p 2,042.00p 2,006.00p 2,033.00p 1855275
04/04/2019 1,964.50p 2,017.00p 1,952.50p 2,009.00p 1604847
03/04/2019 1,954.50p 1,971.50p 1,947.25p 1,969.00p 1435643
02/04/2019 1,925.50p 1,952.00p 1,921.00p 1,938.00p 1160626
01/04/2019 1,871.50p 1,924.00p 1,861.00p 1,913.50p 1619246
29/03/2019 1,842.50p 1,866.50p 1,834.00p 1,852.50p 1134044
28/03/2019 1,810.50p 1,842.00p 1,807.40p 1,827.50p 1058619
27/03/2019 1,824.00p 1,839.00p 1,797.00p 1,809.00p 2270867
26/03/2019 1,765.00p 1,821.00p 1,744.00p 1,805.50p 2170416
25/03/2019 1,840.00p 1,844.00p 1,793.00p 1,827.50p 1397742
22/03/2019 1,937.00p 1,950.00p 1,856.50p 1,860.00p 1432044
21/03/2019 1,909.50p 1,938.50p 1,896.00p 1,936.50p 1480750
20/03/2019 1,954.50p 1,968.00p 1,904.00p 1,904.00p 1594726
19/03/2019 1,930.00p 1,966.00p 1,930.00p 1,962.50p 1096176
18/03/2019 1,939.00p 1,946.00p 1,922.00p 1,931.50p 750128
15/03/2019 1,915.50p 1,943.50p 1,911.50p 1,929.50p 1966497
14/03/2019 1,923.00p 1,931.00p 1,900.50p 1,917.50p 1070855
13/03/2019 1,885.50p 1,937.00p 1,880.00p 1,925.00p 1568139
12/03/2019 1,926.00p 1,939.50p 1,886.00p 1,904.50p 1216228
11/03/2019 1,905.50p 1,930.50p 1,901.50p 1,921.50p 1271688
08/03/2019 1,958.00p 1,963.00p 1,894.00p 1,897.00p 1870853
07/03/2019 2,036.00p 2,038.00p 1,966.50p 1,977.00p 1176576
06/03/2019 2,039.00p 2,053.00p 2,023.00p 2,027.00p 958525
05/03/2019 2,066.00p 2,074.00p 1,987.00p 2,037.00p 1888281
04/03/2019 2,062.00p 2,094.76p 2,055.00p 2,066.00p 1534262
01/03/2019 2,014.00p 2,056.00p 2,014.00p 2,047.00p 1079354
28/02/2019 1,988.50p 2,007.00p 1,966.50p 2,003.00p 1406834
27/02/2019 2,019.00p 2,023.00p 1,983.00p 1,995.00p 1182425
26/02/2019 2,036.00p 2,052.00p 2,022.00p 2,034.00p 1180956
25/02/2019 2,067.00p 2,071.00p 2,038.00p 2,058.00p 1116525
22/02/2019 2,043.00p 2,074.00p 2,038.00p 2,057.00p 1244923
21/02/2019 2,036.00p 2,059.00p 2,024.00p 2,040.00p 1439222
20/02/2019 2,007.00p 2,031.00p 2,003.00p 2,027.00p 901637
19/02/2019 2,051.00p 2,051.00p 1,999.00p 2,010.00p 866662
18/02/2019 2,032.00p 2,036.00p 2,004.00p 2,019.00p 791613
15/02/2019 2,000.00p 2,041.00p 1,991.50p 2,033.00p 1123924
14/02/2019 2,010.00p 2,028.00p 1,997.50p 2,006.00p 1261184
13/02/2019 1,985.50p 2,023.00p 1,985.50p 2,007.00p 1013325
12/02/2019 1,990.00p 2,003.00p 1,971.00p 1,982.50p 832807
11/02/2019 1,961.00p 1,977.00p 1,945.50p 1,970.00p 1098873
08/02/2019 1,957.00p 1,975.00p 1,928.50p 1,928.50p 1164738
07/02/2019 1,997.50p 2,006.00p 1,958.00p 1,959.00p 1133161
06/02/2019 1,995.50p 2,031.62p 1,991.50p 2,010.00p 794370
05/02/2019 1,990.00p 2,020.00p 1,978.00p 2,005.00p 1483174
04/02/2019 1,961.00p 1,973.00p 1,948.50p 1,964.00p 908450
01/02/2019 1,934.00p 1,971.51p 1,910.00p 1,967.00p 1411414
31/01/2019 1,970.50p 1,980.00p 1,926.50p 1,928.50p 1874993
30/01/2019 1,955.00p 1,975.50p 1,937.50p 1,950.00p 1891998
29/01/2019 1,936.50p 1,953.50p 1,913.00p 1,944.50p 1281838
28/01/2019 1,917.50p 1,951.00p 1,909.50p 1,934.00p 1399522
25/01/2019 1,918.00p 1,938.50p 1,903.00p 1,922.00p 1524778
24/01/2019 1,900.00p 1,914.50p 1,887.00p 1,899.00p 1481864
23/01/2019 1,914.50p 1,920.50p 1,848.00p 1,870.00p 1784622
22/01/2019 1,944.00p 1,955.50p 1,907.50p 1,928.00p 1276567
21/01/2019 1,950.00p 1,962.50p 1,942.00p 1,942.50p 1103490

*Close Price adjusted for both dividends and splits