1. Share Prices

  2. Ashtead Group PLC (AHT)

6,332.00p+150.00 (+2.43%)22 Nov 2024, 17:37
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
Nov 22, 20246280.00p6360.00p6220.00p6332.00p542,686
Nov 21, 20246176.00p6212.00p6096.00p6182.00p555,641
Nov 20, 20246166.00p6220.00p6124.00p6156.00p647,218
Nov 19, 20246206.00p6212.00p6058.00p6146.00p574,326
Nov 18, 20246172.00p6228.00p6118.00p6212.00p1,429,119
Nov 15, 20246200.00p6272.00p6184.00p6184.00p766,941
Nov 14, 20246288.00p6288.00p6216.00p6240.00p757,614
Nov 13, 20246154.00p6280.00p6142.00p6268.00p784,697
Nov 12, 20246220.00p6262.00p6182.00p6182.00p972,297
Nov 11, 20246354.00p6408.00p6284.00p6284.00p503,936
Nov 8, 20246340.00p6354.00p6228.00p6286.00p551,770
Nov 7, 20246296.00p6420.00p6260.00p6332.00p649,331
Nov 6, 20246252.00p6446.00p6172.00p6300.00p1,702,781
Nov 5, 20245822.00p5996.00p5780.00p5968.00p414,523
Nov 4, 20245830.00p5854.00p5778.00p5820.00p504,173
Nov 1, 20245810.00p5876.00p5762.00p5842.00p396,693
Oct 31, 20245746.00p5816.32p5722.00p5788.00p776,484
Oct 30, 20245798.00p5882.00p5758.00p5802.00p509,664
Oct 29, 20245966.00p5974.00p5818.00p5858.00p1,264,896
Oct 28, 20245880.00p5964.00p5844.00p5948.00p470,286
Oct 25, 20245878.00p5956.00p5844.00p5858.00p485,725
Oct 24, 20245848.00p5900.00p5832.00p5878.00p558,038
Oct 23, 20245806.00p5936.00p5768.00p5900.00p615,939
Oct 22, 20245812.00p5846.50p5673.90p5812.00p907,162
Oct 21, 20245896.00p5918.00p5790.00p5840.00p566,105
Oct 18, 20245868.00p5912.00p5822.00p5902.00p442,347
Oct 17, 20245936.00p5966.00p5868.00p5898.00p482,652
Oct 16, 20245738.00p5936.00p5720.00p5936.00p517,932
Oct 15, 20245800.00p5826.00p5730.00p5756.00p770,936
Oct 14, 20245704.00p5768.00p5690.00p5732.00p973,489
Oct 11, 20245750.00p5796.00p5686.00p5716.00p384,425
Oct 10, 20245834.00p5860.00p5656.00p5734.00p589,941
Oct 9, 20245760.00p5874.00p5752.00p5850.00p451,916
Oct 8, 20245622.00p5766.00p5612.00p5724.00p1,464,910
Oct 7, 20245630.00p5666.00p5568.00p5648.00p872,340
Oct 4, 20245616.00p5681.34p5544.00p5612.00p497,931
Oct 3, 20245744.00p5770.00p5618.00p5628.00p532,934
Oct 2, 20245794.00p5824.00p5716.00p5754.00p823,655
Oct 1, 20245796.00p5902.00p5748.79p5780.00p493,641
Sep 30, 20245824.00p5858.00p5778.00p5786.00p978,209
Sep 27, 20245796.00p5874.00p5790.00p5872.00p627,764
Sep 26, 20245730.00p5820.79p5716.38p5798.00p802,884
Sep 25, 20245504.00p5660.00p5498.00p5660.00p756,548
Sep 24, 20245624.00p5648.00p5544.00p5562.00p612,137
Sep 23, 20245600.00p5616.00p5524.00p5570.00p485,091
Sep 20, 20245746.00p5760.00p5580.00p5626.00p1,105,340
Sep 19, 20245664.00p5788.00p5646.64p5780.00p919,063
Sep 18, 20245514.00p5551.56p5468.00p5540.00p924,640
Sep 17, 20245386.00p5528.00p5370.00p5522.00p961,143
Sep 16, 20245276.00p5346.62p5260.00p5346.00p1,034,979
123456
Showing 1 to 50 of 254

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.