1. Share Prices

  2. Ashtead Group PLC (AHT)

5,526.00p+60.00 (+1.10%)22 Jan 2025, 08:33
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
Jan 21, 20255332.00p5506.00p5316.00p5466.00p907,539
Jan 20, 20255314.00p5348.00p5296.00p5330.00p575,867
Jan 17, 20255264.00p5352.00p5246.00p5324.00p904,612
Jan 16, 20255178.00p5200.00p5112.00p5184.00p1,842,942
Jan 15, 20255046.00p5188.00p5038.00p5160.00p1,696,064
Jan 14, 20254900.00p5118.00p4888.00p5024.00p1,404,835
Jan 13, 20254852.00p4886.00p4807.00p4866.00p930,904
Jan 10, 20254947.00p4982.00p4882.00p4900.00p1,034,399
Jan 9, 20254917.00p5000.50p4895.00p4964.00p1,095,062
Jan 8, 20255038.00p5072.00p4924.00p4953.00p1,725,178
Jan 7, 20255024.00p5048.97p4987.00p5032.00p3,132,520
Jan 6, 20254959.00p5054.00p4954.00p5040.00p3,630,575
Jan 3, 20254930.00p4967.00p4921.00p4955.00p1,546,732
Jan 2, 20254972.00p4990.00p4943.00p4962.00p517,369
Dec 31, 20244821.00p4965.00p4821.00p4965.00p270,783
Dec 30, 20244891.00p4942.00p4885.00p4931.00p459,675
Dec 27, 20244922.00p4950.00p4905.00p4942.00p492,245
Dec 24, 20244990.00p5010.00p4942.81p4948.00p186,802
Dec 23, 20244975.00p4994.00p4944.00p4978.00p526,711
Dec 20, 20244959.00p5054.00p4939.42p5030.00p1,966,565
Dec 19, 20245050.00p5084.00p4966.00p4990.00p1,190,343
Dec 18, 20245128.00p5206.00p5108.00p5166.00p817,088
Dec 17, 20245112.00p5190.00p5086.00p5086.00p2,722,179
Dec 16, 20245200.00p5222.00p5098.00p5134.00p1,247,565
Dec 13, 20245210.00p5264.00p5160.00p5196.00p807,749
Dec 12, 20245352.00p5390.00p5204.00p5248.00p1,546,572
Dec 11, 20245328.00p5378.00p5020.00p5300.00p3,512,061
Dec 10, 20245730.00p5816.15p5378.00p5392.00p2,643,519
Dec 9, 20246420.00p6448.00p6272.00p6272.00p740,732
Dec 6, 20246378.00p6430.00p6359.67p6400.00p474,146
Dec 5, 20246364.00p6416.00p6364.00p6384.00p371,656
Dec 4, 20246388.00p6428.00p6338.00p6382.00p669,853
Dec 3, 20246352.00p6428.00p6320.00p6356.00p670,543
Dec 2, 20246290.00p6302.00p6224.00p6276.00p669,594
Nov 29, 20246294.00p6322.00p6248.00p6290.00p750,860
Nov 28, 20246328.00p6376.40p6300.00p6312.00p836,397
Nov 27, 20246318.00p6358.00p6272.00p6290.00p944,551
Nov 26, 20246342.00p6352.00p6266.00p6326.00p566,698
Nov 25, 20246368.00p6404.00p6336.00p6366.00p1,301,897
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
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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intermediate Capital Group PLC2,216.004.63
Quilter PLC165.754.44
Alpha Group International PLC2,450.002.94
Kier Group PLC147.202.65
Aviva PLC506.002.43
Abrdn PLC151.502.43

Fallers

CompanyPrice% Chg
Hochschild Mining PLC189.60-17.21
Trainline PLC374.00-4.59
Auto Trader Group PLC763.00-3.54
Easyjet PLC496.30-2.91
Vodafone Group PLC68.38-1.81
Foresight Environmental Infrastructure Limited67.79-1.61