1. Share Prices

  2. Ashtead Group PLC (AHT)

4,775.00p-20.00 (-0.42%)08 Dec 2025, 08:20
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
Dec 5, 20254813.00p4820.00p4740.00p4795.00p1,200,866
Dec 4, 20254719.00p4849.00p4697.00p4805.00p1,212,300
Dec 3, 20254689.00p4720.00p4630.00p4685.00p1,342,283
Dec 2, 20254755.00p4789.00p4684.00p4684.00p2,651,331
Dec 1, 20254792.00p4801.29p4724.00p4766.00p1,382,066
Nov 28, 20254837.00p4855.00p4810.00p4828.00p557,425
Nov 27, 20254803.00p4833.00p4796.00p4815.00p426,177
Nov 26, 20254769.00p4800.00p4732.00p4800.00p797,817
Nov 25, 20254713.00p4777.00p4681.00p4747.00p1,199,937
Nov 24, 20254735.00p4774.00p4676.00p4705.00p1,952,476
Nov 21, 20254566.00p4710.00p4547.00p4701.00p1,114,876
Nov 20, 20254692.00p4715.00p4626.00p4626.00p541,746
Nov 19, 20254607.00p4650.00p4535.00p4624.00p2,138,425
Nov 18, 20254680.00p4703.00p4605.00p4632.00p863,565
Nov 17, 20254799.00p4806.00p4739.00p4767.66p604,494
Nov 14, 20254793.00p4804.00p4741.00p4800.00p642,216
Nov 13, 20254904.00p4929.00p4822.00p4822.00p1,463,832
Nov 12, 20254888.00p4915.00p4863.00p4900.00p865,090
Nov 11, 20254852.00p4888.00p4806.00p4888.00p684,751
Nov 10, 20254758.00p4826.00p4756.00p4813.00p775,214
Nov 7, 20254793.00p4817.00p4686.00p4686.00p1,184,286
Nov 6, 20254887.00p4897.00p4741.00p4790.00p1,702,273
Nov 5, 20254880.00p4960.00p4861.00p4937.00p631,438
Nov 4, 20254922.00p4945.00p4876.00p4891.00p766,254
Nov 3, 20255062.00p5078.00p4903.00p4972.00p842,430
Oct 31, 20255124.00p5148.00p5052.90p5072.94p880,897
Oct 30, 20255154.00p5156.00p5100.00p5128.00p868,005
Oct 29, 20255100.00p5164.00p5030.00p5152.00p868,027
Oct 28, 20255142.00p5162.00p5064.00p5118.00p808,386
Oct 27, 20255336.00p5366.00p5178.00p5178.00p793,819
Oct 24, 20255320.00p5356.00p5214.00p5312.00p802,176
Oct 23, 20255300.00p5378.00p5230.47p5292.00p987,517
Oct 22, 20255428.00p5474.00p5396.00p5430.00p704,065
Oct 21, 20255390.00p5428.00p5344.00p5410.00p729,282
Oct 20, 20255324.00p5380.00p5286.00p5366.00p574,931
Oct 17, 20255284.00p5346.06p5258.00p5314.00p937,081
Oct 16, 20255280.00p5362.00p5238.00p5362.00p1,672,122
Oct 15, 20255210.00p5312.00p5198.00p5264.00p1,022,194
Oct 14, 20255156.00p5168.00p5072.00p5148.00p1,207,351
Oct 13, 20255108.00p5222.00p5092.00p5204.00p557,658
Oct 10, 20255150.00p5220.55p5078.00p5108.00p623,120
Oct 9, 20255160.00p5244.00p5140.00p5140.00p1,007,155
Oct 8, 20255090.00p5172.00p5077.89p5148.00p1,053,657
Oct 7, 20255042.00p5114.00p5026.00p5086.00p652,273
Oct 6, 20255076.00p5090.00p5018.42p5040.00p538,124
Oct 3, 20255028.00p5094.60p5016.00p5084.00p562,863
Oct 2, 20255056.00p5102.00p4894.00p4999.00p1,350,532
Oct 1, 20254977.00p5078.00p4921.00p5040.00p812,523
Sep 30, 20254986.00p5004.00p4920.00p4965.00p1,178,722
Sep 29, 20255044.00p5094.00p5010.00p5010.00p620,416
123456
Showing 1 to 50 of 252

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,162.007.29
Trustpilot Group PLC154.005.19
Chrysalis Investments Limited117.804.06
Paragon Banking Group PLC810.002.73
Dr. Martens PLC78.700.70
Syncona Limited98.702.49

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.20-17.01
Unilever PLC4,293.00-3.66
Rotork PLC332.00-2.64
Cmc Markets PLC282.50-1.91
Frasers Group PLC666.00-1.84
3I Group PLC3,176.00-1.70