1. Share Prices

  2. Ashtead Group PLC (AHT)

5,386.00p+88.00 (+1.66%)23 Jul 2024, 11:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ashtead Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 22, 20245284.00p5370.00p5236.00p5298.00p707,450
Jul 19, 20245388.00p5450.00p5266.00p5284.00p584,581
Jul 18, 20245428.00p5520.46p5394.00p5426.00p983,779
Jul 17, 20245464.00p5527.10p5373.80p5416.00p791,425
Jul 16, 20245318.00p5482.00p5270.00p5438.00p2,465,514
Jul 15, 20245186.00p5352.00p5154.00p5350.00p991,412
Jul 12, 20245196.00p5260.00p5138.00p5222.00p501,611
Jul 11, 20245070.00p5170.00p5024.20p5170.00p903,422
Jul 10, 20245056.00p5088.00p4999.00p5040.00p924,595
Jul 9, 20245088.00p5144.00p5022.00p5030.00p560,412
Jul 8, 20245092.00p5188.00p5086.00p5090.00p1,044,734
Jul 5, 20245260.00p5284.12p5112.00p5112.00p780,726
Jul 4, 20245214.00p5270.00p5146.00p5220.00p517,119
Jul 3, 20245196.00p5226.80p5156.00p5178.00p936,270
Jul 2, 20245174.00p5250.00p5110.00p5132.00p737,829
Jul 1, 20245310.00p5342.00p5172.00p5218.00p540,660
Jun 28, 20245284.00p5316.00p5226.00p5282.00p633,451
Jun 27, 20245212.00p5362.00p5174.00p5254.00p534,142
Jun 26, 20245366.00p5392.00p5264.00p5330.00p768,455
Jun 25, 20245464.00p5528.00p5342.00p5354.00p2,351,554
Jun 24, 20245348.00p5512.12p5312.00p5494.00p1,165,907
Jun 21, 20245418.00p5468.00p5318.00p5394.00p1,461,600
Jun 20, 20245430.00p5474.00p5386.00p5434.00p844,430
Jun 19, 20245394.00p5470.00p5382.00p5420.00p500,401
Jun 18, 20245300.00p5400.00p5224.00p5400.00p1,338,183
Jun 17, 20245442.00p5510.00p5416.00p5510.00p894,850
Jun 14, 20245508.00p5530.00p5400.00p5422.00p960,270
Jun 13, 20245696.00p5698.00p5496.00p5496.00p669,231
Jun 12, 20245610.00p5770.00p5562.00p5760.00p798,314
Jun 11, 20245666.00p5726.00p5540.00p5596.00p1,228,682
Jun 10, 20245544.00p5648.00p5506.81p5642.00p565,604
Jun 7, 20245568.00p5610.00p5488.00p5558.00p831,811
Jun 6, 20245580.00p5622.00p5526.00p5556.00p371,977
Jun 5, 20245510.00p5568.00p5464.19p5560.00p1,190,269
Jun 4, 20245528.00p5560.00p5438.00p5460.00p865,446
Jun 3, 20245784.00p5822.00p5496.00p5524.00p573,313
May 31, 20245694.00p5760.00p5656.00p5688.00p1,264,874
May 30, 20245620.00p5700.00p5588.00p5700.00p607,889
May 29, 20245754.00p5776.00p5638.00p5648.00p731,100
May 28, 20245744.00p5864.00p5722.00p5770.00p944,167
May 24, 20245684.00p5720.00p5662.00p5714.00p446,463
May 23, 20245786.00p5840.00p5674.00p5716.00p500,464
May 22, 20245676.00p5800.00p5662.00p5770.00p1,116,618
May 21, 20245850.00p5896.00p5710.00p5792.00p937,427
May 20, 20245788.00p5908.00p5780.00p5876.00p326,547
May 17, 20246008.00p6028.00p5764.00p5764.00p885,255
May 16, 20246090.00p6180.00p6034.00p6036.00p777,837
May 15, 20245984.00p6087.83p5926.00p6086.00p608,714
May 14, 20245912.00p5990.00p5876.00p5962.00p667,560
May 13, 20245904.00p5962.00p5892.00p5924.00p583,220
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Compass Group PLC2,299.774.96
Flutter Entertainment PLC15,890.002.35
Indivior PLC809.002.15
Playtech PLC553.002.03
Beazley PLC662.501.92
Ashmore Group PLC169.801.86

Fallers

CompanyPrice% Chg
Ssp Group PLC175.80-2.66
Nb Private Equity Partners Limited1,674.87-2.74
Ferrexpo PLC54.87-2.54
Tbc Bank Group PLC2,905.00-1.86
Ip Group PLC41.00-1.80
Dowlais Group PLC66.95-1.69