Ashtead Group plc (0LC.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 70 |
| Apr 30, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Apr 29, 2024 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 50 |
| Apr 26, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Apr 25, 2024 | 65.50 | 68.00 | 65.50 | 68.00 | 68.00 | 20 |
| Apr 24, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Apr 23, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Apr 22, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Apr 19, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Apr 18, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Apr 17, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Apr 16, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Apr 15, 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | 20 |
| Apr 12, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Apr 11, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Apr 10, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Apr 09, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Apr 08, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Apr 05, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Apr 04, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Apr 03, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Apr 02, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Mar 28, 2024 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | 95 |
| Mar 27, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Mar 26, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Mar 25, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Mar 22, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Mar 21, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Mar 20, 2024 | 61.00 | 65.00 | 61.00 | 65.00 | 65.00 | 5 |
| Mar 19, 2024 | 60.50 | 62.00 | 60.50 | 62.00 | 62.00 | 90 |
| Mar 18, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Mar 15, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Mar 14, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Mar 13, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Mar 12, 2024 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 100 |
| Mar 11, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Mar 08, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Mar 07, 2024 | 59.50 | 60.50 | 59.50 | 59.50 | 59.50 | 355 |
| Mar 06, 2024 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 400 |
| Mar 05, 2024 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | 100 |
| Mar 04, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Mar 01, 2024 | 65.50 | 69.00 | 65.50 | 69.00 | 69.00 | 100 |
| Feb 29, 2024 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 92 |
| Feb 28, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Feb 27, 2024 | 63.00 | 66.00 | 63.00 | 66.00 | 66.00 | 217 |
| Feb 26, 2024 | 67.00 | 67.00 | 63.50 | 63.50 | 63.50 | 167 |
| Feb 23, 2024 | 63.50 | 65.50 | 63.50 | 65.50 | 65.50 | 50 |
| Feb 22, 2024 | 62.00 | 63.50 | 62.00 | 63.50 | 63.50 | 50 |
| Feb 21, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Feb 20, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Feb 19, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Feb 16, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Feb 15, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Feb 14, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Feb 13, 2024 | 61.50 | 61.50 | 60.00 | 60.00 | 60.00 | 55 |
| Feb 12, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Feb 09, 2024 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 82 |
| Feb 08, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Feb 07, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Feb 06, 2024 | 59.00 | 63.00 | 59.00 | 63.00 | 63.00 | 84 |
| Feb 05, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Feb 02, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Feb 01, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Jan 31, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jan 30, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Jan 29, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Jan 26, 2024 | 60.50 | 62.00 | 60.50 | 62.00 | 62.00 | 50 |
| Jan 25, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Jan 24, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Jan 23, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Jan 22, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Jan 19, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Jan 18, 2024 | 54.50 | 56.50 | 54.50 | 56.50 | 56.50 | 82 |
| Jan 17, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Jan 16, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Jan 15, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Jan 12, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Jan 11, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Jan 11, 2024 | 0.1575 Dividend | |||||
| Jan 10, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.34 | - |
| Jan 09, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.84 | - |
| Jan 08, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.34 | 83 |
| Jan 05, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.84 | - |
| Jan 04, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.33 | - |
| Jan 03, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.33 | - |
| Jan 02, 2024 | 62.50 | 63.50 | 62.50 | 63.50 | 63.33 | 24 |
| Dec 29, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 60.83 | - |
| Dec 28, 2023 | 63.00 | 63.50 | 63.00 | 63.50 | 63.33 | 111 |
| Dec 27, 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 61.33 | - |
| Dec 22, 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 61.33 | - |
| Dec 21, 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 61.83 | - |
| Dec 20, 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 61.33 | - |
| Dec 19, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 60.83 | - |
| Dec 18, 2023 | 62.50 | 63.00 | 62.50 | 63.00 | 62.83 | 200 |
| Dec 15, 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.33 | - |
| Dec 14, 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.34 | - |
| Dec 13, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 57.84 | - |
| Dec 12, 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 58.84 | - |
| Dec 11, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 57.84 | - |
| Dec 08, 2023 | 56.00 | 59.00 | 56.00 | 58.50 | 58.34 | 370 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.