Shares Magazine
4,079.00p+48.00 (+1.19%)02 May 2025, 18:16
Ashtead Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 4031.00p | 4101.00p | 4025.00p | 4079.00p | 1,084,803 |
| May 1, 2025 | 4000.00p | 4060.00p | 3983.53p | 4031.00p | 476,951 |
| Apr 30, 2025 | 4003.00p | 4045.00p | 3962.00p | 3990.00p | 1,395,572 |
| Apr 29, 2025 | 4038.00p | 4120.00p | 3991.00p | 3993.00p | 763,494 |
| Apr 28, 2025 | 4110.00p | 4139.00p | 4087.00p | 4090.00p | 728,911 |
| Apr 25, 2025 | 4123.00p | 4151.00p | 4102.00p | 4104.00p | 666,622 |
| Apr 24, 2025 | 4000.00p | 4110.00p | 3971.00p | 4038.83p | 696,816 |
| Apr 23, 2025 | 3971.00p | 4086.00p | 3955.00p | 3977.00p | 683,113 |
| Apr 22, 2025 | 3929.00p | 3939.00p | 3858.00p | 3894.00p | 1,679,535 |
| Apr 17, 2025 | 3931.00p | 3953.00p | 3884.00p | 3941.00p | 1,080,268 |
| Apr 16, 2025 | 3906.00p | 3944.00p | 3819.00p | 3939.00p | 1,264,845 |
| Apr 15, 2025 | 3940.00p | 3997.00p | 3934.00p | 3943.00p | 1,251,068 |
| Apr 14, 2025 | 3909.00p | 3957.00p | 3880.00p | 3939.00p | 765,598 |
| Apr 11, 2025 | 3874.00p | 3925.00p | 3762.13p | 3819.00p | 1,189,351 |
| Apr 10, 2025 | 4200.00p | 4200.00p | 3869.00p | 3869.00p | 1,492,306 |
| Apr 9, 2025 | 3713.00p | 3821.00p | 3706.00p | 3780.00p | 1,932,636 |
| Apr 8, 2025 | 3760.00p | 3903.00p | 3704.00p | 3837.00p | 2,014,580 |
| Apr 7, 2025 | 3500.00p | 3816.00p | 3477.00p | 3659.00p | 2,772,299 |
| Apr 4, 2025 | 3894.00p | 3914.00p | 3674.00p | 3789.00p | 2,231,018 |
| Apr 3, 2025 | 4040.00p | 4041.88p | 3897.00p | 3925.00p | 1,378,422 |
| Apr 2, 2025 | 4133.00p | 4170.00p | 4079.00p | 4170.00p | 1,080,359 |
| Apr 1, 2025 | 4174.00p | 4185.00p | 4107.00p | 4159.00p | 934,175 |
| Mar 31, 2025 | 4185.00p | 4200.00p | 4116.00p | 4146.00p | 1,095,994 |
| Mar 28, 2025 | 4296.00p | 4337.00p | 4246.00p | 4246.00p | 2,286,700 |
| Mar 27, 2025 | 4343.00p | 4368.38p | 4295.00p | 4338.00p | 809,199 |
| Mar 26, 2025 | 4437.00p | 4456.00p | 4357.00p | 4392.00p | 701,091 |
| Mar 25, 2025 | 4418.00p | 4454.00p | 4040.00p | 4428.00p | 685,223 |
| Mar 24, 2025 | 4426.00p | 4436.00p | 4378.00p | 4428.00p | 706,369 |
| Mar 21, 2025 | 4346.00p | 4375.00p | 4310.00p | 4358.00p | 1,323,406 |
| Mar 20, 2025 | 4383.00p | 4446.00p | 4339.65p | 4391.00p | 4,613,880 |
| Mar 19, 2025 | 4361.00p | 4383.00p | 4323.00p | 4340.00p | 3,047,585 |
| Mar 18, 2025 | 4374.00p | 4407.00p | 4352.00p | 4374.00p | 458,892 |
| Mar 17, 2025 | 4327.00p | 4376.00p | 4326.62p | 4343.00p | 665,398 |
| Mar 14, 2025 | 4245.00p | 4346.00p | 4244.00p | 4345.00p | 938,483 |
| Mar 13, 2025 | 4297.00p | 4363.00p | 4256.00p | 4256.00p | 734,737 |
| Mar 12, 2025 | 4339.00p | 4379.00p | 4281.00p | 4319.00p | 1,100,458 |
| Mar 11, 2025 | 4390.00p | 4421.00p | 4299.00p | 4320.00p | 1,523,466 |
| Mar 10, 2025 | 4558.00p | 4566.00p | 4331.00p | 4355.00p | 2,321,062 |
| Mar 7, 2025 | 4520.00p | 4553.00p | 4465.00p | 4516.00p | 1,426,938 |
| Mar 6, 2025 | 4588.00p | 4596.00p | 4464.00p | 4575.00p | 1,289,011 |
| Mar 5, 2025 | 4425.00p | 4607.00p | 4425.00p | 4526.00p | 1,199,522 |
| Mar 4, 2025 | 4687.00p | 4703.00p | 4384.89p | 4404.00p | 1,823,050 |
| Mar 3, 2025 | 4809.00p | 4910.00p | 4781.00p | 4799.00p | 1,821,977 |
| Feb 28, 2025 | 4747.00p | 4818.00p | 4740.00p | 4805.00p | 2,210,403 |
| Feb 27, 2025 | 4803.00p | 4851.00p | 4777.00p | 4813.00p | 766,911 |
| Feb 26, 2025 | 4723.00p | 4841.00p | 4704.00p | 4828.00p | 1,095,147 |
| Feb 25, 2025 | 4779.00p | 4817.00p | 4681.00p | 4689.00p | 1,640,100 |
| Feb 24, 2025 | 4881.00p | 4896.00p | 4764.00p | 4836.00p | 621,175 |
| Feb 21, 2025 | 4984.00p | 5024.00p | 4892.00p | 4892.00p | 764,879 |
| Feb 20, 2025 | 4969.00p | 5008.63p | 4928.00p | 4934.00p | 560,545 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.