Ashtead Group plc (AHT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:20PM BST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5,850.00 | 6,104.00 | 5,808.00 | 6,104.00 | 6,104.00 | 890,627 |
| Apr 25, 2024 | 5,766.00 | 5,838.00 | 5,727.21 | 5,760.00 | 5,760.00 | 1,068,487 |
| Apr 24, 2024 | 5,768.00 | 5,792.00 | 5,702.00 | 5,734.00 | 5,734.00 | 689,526 |
| Apr 23, 2024 | 5,604.00 | 5,744.00 | 5,596.00 | 5,724.00 | 5,724.00 | 1,722,677 |
| Apr 22, 2024 | 5,624.00 | 5,668.00 | 5,532.00 | 5,562.00 | 5,562.00 | 1,474,386 |
| Apr 19, 2024 | 5,528.00 | 5,564.00 | 5,476.00 | 5,558.00 | 5,558.00 | 1,629,591 |
| Apr 18, 2024 | 5,630.00 | 5,674.00 | 5,550.00 | 5,588.00 | 5,588.00 | 1,496,573 |
| Apr 17, 2024 | 5,628.00 | 5,712.00 | 5,604.00 | 5,604.00 | 5,604.00 | 652,666 |
| Apr 16, 2024 | 5,634.00 | 5,676.00 | 5,606.00 | 5,656.00 | 5,656.00 | 893,276 |
| Apr 15, 2024 | 5,786.00 | 5,808.00 | 5,694.00 | 5,700.00 | 5,700.00 | 1,159,282 |
| Apr 12, 2024 | 5,838.00 | 5,896.00 | 5,770.00 | 5,796.00 | 5,796.00 | 1,165,753 |
| Apr 11, 2024 | 5,754.00 | 5,792.00 | 5,678.00 | 5,772.00 | 5,772.00 | 776,441 |
| Apr 10, 2024 | 5,792.00 | 5,914.00 | 5,690.00 | 5,768.00 | 5,768.00 | 983,713 |
| Apr 09, 2024 | 5,746.00 | 5,896.00 | 5,688.00 | 5,742.00 | 5,742.00 | 774,063 |
| Apr 08, 2024 | 5,686.00 | 5,782.00 | 5,676.00 | 5,736.00 | 5,736.00 | 587,813 |
| Apr 05, 2024 | 5,644.00 | 5,728.00 | 5,644.00 | 5,702.00 | 5,702.00 | 837,782 |
| Apr 04, 2024 | 5,612.00 | 5,742.00 | 5,594.00 | 5,742.00 | 5,742.00 | 743,467 |
| Apr 03, 2024 | 5,588.00 | 5,630.00 | 5,525.75 | 5,600.00 | 5,600.00 | 888,232 |
| Apr 02, 2024 | 5,606.00 | 5,654.00 | 5,554.00 | 5,606.00 | 5,606.00 | 1,185,943 |
| Mar 28, 2024 | 5,562.00 | 5,666.00 | 5,548.00 | 5,640.00 | 5,640.00 | 1,063,973 |
| Mar 27, 2024 | 5,614.00 | 5,618.00 | 5,543.55 | 5,564.00 | 5,564.00 | 662,918 |
| Mar 26, 2024 | 5,544.00 | 5,608.00 | 5,522.00 | 5,608.00 | 5,608.00 | 504,833 |
| Mar 25, 2024 | 5,592.00 | 5,634.00 | 5,528.00 | 5,566.00 | 5,566.00 | 961,156 |
| Mar 22, 2024 | 5,558.00 | 5,612.00 | 5,536.00 | 5,594.00 | 5,594.00 | 528,499 |
| Mar 21, 2024 | 5,556.00 | 5,586.00 | 5,486.00 | 5,560.00 | 5,560.00 | 1,148,612 |
| Mar 20, 2024 | 5,376.00 | 5,572.00 | 5,324.00 | 5,490.00 | 5,490.00 | 1,039,245 |
| Mar 19, 2024 | 5,202.00 | 5,312.00 | 5,188.00 | 5,312.00 | 5,312.00 | 919,676 |
| Mar 18, 2024 | 5,196.00 | 5,256.00 | 5,146.00 | 5,200.00 | 5,200.00 | 1,184,013 |
| Mar 15, 2024 | 5,134.00 | 5,220.00 | 5,104.00 | 5,188.00 | 5,188.00 | 1,815,507 |
| Mar 14, 2024 | 5,080.00 | 5,158.00 | 5,030.00 | 5,158.00 | 5,158.00 | 920,175 |
| Mar 13, 2024 | 5,106.00 | 5,106.00 | 5,052.00 | 5,082.00 | 5,082.00 | 971,048 |
| Mar 12, 2024 | 5,088.00 | 5,138.00 | 5,058.00 | 5,090.00 | 5,090.00 | 1,392,412 |
| Mar 11, 2024 | 4,979.00 | 5,052.00 | 4,956.00 | 5,046.00 | 5,046.00 | 537,930 |
| Mar 08, 2024 | 5,144.00 | 5,164.00 | 4,983.00 | 5,028.00 | 5,028.00 | 1,160,281 |
| Mar 07, 2024 | 5,154.00 | 5,168.00 | 5,054.00 | 5,126.00 | 5,126.00 | 1,925,847 |
| Mar 06, 2024 | 5,158.00 | 5,268.00 | 5,094.00 | 5,182.00 | 5,182.00 | 1,345,743 |
| Mar 05, 2024 | 5,266.00 | 5,566.00 | 5,132.00 | 5,192.00 | 5,192.00 | 3,455,704 |
| Mar 04, 2024 | 5,764.00 | 5,776.52 | 5,700.00 | 5,728.00 | 5,728.00 | 1,255,263 |
| Mar 01, 2024 | 5,708.00 | 5,786.00 | 5,676.00 | 5,722.00 | 5,722.00 | 1,240,533 |
| Feb 29, 2024 | 5,554.00 | 5,692.00 | 5,554.00 | 5,680.00 | 5,680.00 | 2,534,953 |
| Feb 28, 2024 | 5,506.00 | 5,538.00 | 5,426.00 | 5,522.00 | 5,522.00 | 705,043 |
| Feb 27, 2024 | 5,516.00 | 5,542.00 | 5,484.00 | 5,510.00 | 5,510.00 | 498,430 |
| Feb 26, 2024 | 5,436.00 | 5,512.00 | 5,424.00 | 5,512.00 | 5,512.00 | 2,131,035 |
| Feb 23, 2024 | 5,532.00 | 5,562.00 | 5,462.00 | 5,466.00 | 5,466.00 | 1,288,396 |
| Feb 22, 2024 | 5,434.00 | 5,530.00 | 5,411.16 | 5,524.00 | 5,524.00 | 752,189 |
| Feb 21, 2024 | 5,344.00 | 5,394.53 | 5,332.00 | 5,382.00 | 5,382.00 | 475,616 |
| Feb 20, 2024 | 5,354.00 | 5,370.00 | 5,304.00 | 5,350.00 | 5,350.00 | 441,074 |
| Feb 19, 2024 | 5,362.00 | 5,400.52 | 5,342.00 | 5,376.00 | 5,376.00 | 309,524 |
| Feb 16, 2024 | 5,288.00 | 5,400.00 | 5,238.00 | 5,400.00 | 5,400.00 | 1,192,828 |
| Feb 15, 2024 | 5,200.00 | 5,262.00 | 5,200.00 | 5,250.00 | 5,250.00 | 744,552 |
| Feb 14, 2024 | 5,120.00 | 5,194.00 | 5,114.00 | 5,170.00 | 5,170.00 | 675,487 |
| Feb 13, 2024 | 5,264.00 | 5,272.00 | 5,050.00 | 5,116.00 | 5,116.00 | 1,162,506 |
| Feb 12, 2024 | 5,274.00 | 5,308.00 | 5,259.57 | 5,278.00 | 5,278.00 | 1,518,448 |
| Feb 09, 2024 | 5,266.00 | 5,302.05 | 5,215.05 | 5,250.00 | 5,250.00 | 718,479 |
| Feb 08, 2024 | 5,228.00 | 5,308.00 | 5,190.00 | 5,264.00 | 5,264.00 | 818,779 |
| Feb 07, 2024 | 5,224.00 | 5,270.00 | 5,218.00 | 5,244.00 | 5,244.00 | 489,270 |
| Feb 06, 2024 | 5,156.00 | 5,246.00 | 5,124.00 | 5,240.00 | 5,240.00 | 1,610,076 |
| Feb 05, 2024 | 5,334.00 | 5,364.00 | 5,084.00 | 5,112.00 | 5,112.00 | 1,260,898 |
| Feb 02, 2024 | 5,316.00 | 5,370.00 | 5,236.00 | 5,344.00 | 5,344.00 | 1,038,312 |
| Feb 01, 2024 | 5,158.00 | 5,300.00 | 5,144.00 | 5,248.00 | 5,248.00 | 1,186,382 |
| Jan 31, 2024 | 5,300.00 | 5,324.00 | 5,194.00 | 5,202.00 | 5,202.00 | 1,435,133 |
| Jan 30, 2024 | 5,262.00 | 5,370.00 | 5,262.00 | 5,286.00 | 5,286.00 | 742,997 |
| Jan 29, 2024 | 5,214.00 | 5,258.00 | 5,152.00 | 5,214.00 | 5,214.00 | 563,827 |
| Jan 26, 2024 | 5,206.00 | 5,334.00 | 5,148.00 | 5,244.00 | 5,244.00 | 1,131,737 |
| Jan 25, 2024 | 4,899.00 | 5,218.68 | 4,883.00 | 5,196.00 | 5,196.00 | 1,109,139 |
| Jan 24, 2024 | 4,860.00 | 4,932.00 | 4,839.00 | 4,864.00 | 4,864.00 | 579,727 |
| Jan 23, 2024 | 4,895.00 | 4,900.00 | 4,830.00 | 4,834.00 | 4,834.00 | 567,824 |
| Jan 22, 2024 | 4,861.00 | 4,907.00 | 4,830.00 | 4,852.00 | 4,852.00 | 1,195,319 |
| Jan 19, 2024 | 4,880.00 | 4,928.00 | 4,806.00 | 4,809.00 | 4,809.00 | 1,729,137 |
| Jan 18, 2024 | 4,772.00 | 4,863.00 | 4,759.00 | 4,849.00 | 4,849.00 | 1,023,172 |
| Jan 17, 2024 | 4,795.00 | 4,813.00 | 4,711.00 | 4,767.00 | 4,767.00 | 783,514 |
| Jan 16, 2024 | 4,875.00 | 4,924.00 | 4,830.00 | 4,868.00 | 4,868.00 | 1,503,908 |
| Jan 15, 2024 | 4,900.42 | 4,931.00 | 4,868.00 | 4,908.00 | 4,908.00 | 876,636 |
| Jan 12, 2024 | 4,937.00 | 4,949.00 | 4,863.00 | 4,909.00 | 4,909.00 | 1,095,034 |
| Jan 11, 2024 | 5,016.00 | 5,042.00 | 4,892.00 | 4,900.00 | 4,900.00 | 506,691 |
| Jan 11, 2024 | 12.4 Dividend | |||||
| Jan 10, 2024 | 4,820.00 | 4,980.00 | 4,820.00 | 4,969.00 | 4,956.60 | 659,838 |
| Jan 09, 2024 | 5,084.00 | 5,090.00 | 4,982.00 | 4,982.00 | 4,969.57 | 944,773 |
| Jan 08, 2024 | 5,020.00 | 5,070.00 | 4,968.00 | 5,056.00 | 5,043.38 | 856,641 |
| Jan 05, 2024 | 5,200.00 | 5,246.00 | 5,058.00 | 5,098.00 | 5,085.28 | 836,429 |
| Jan 04, 2024 | 5,326.00 | 5,326.00 | 5,218.00 | 5,246.00 | 5,232.91 | 2,717,880 |
| Jan 03, 2024 | 5,318.00 | 5,334.00 | 5,230.00 | 5,284.00 | 5,270.81 | 1,181,386 |
| Jan 02, 2024 | 5,456.00 | 5,492.00 | 5,312.00 | 5,338.00 | 5,324.68 | 2,454,308 |
| Dec 29, 2023 | 5,460.00 | 5,516.00 | 5,460.00 | 5,462.00 | 5,448.37 | 285,820 |
| Dec 28, 2023 | 5,490.00 | 5,508.00 | 5,450.00 | 5,450.00 | 5,436.40 | 261,275 |
| Dec 27, 2023 | 5,394.00 | 5,490.60 | 5,394.00 | 5,476.00 | 5,462.33 | 361,754 |
| Dec 22, 2023 | 5,400.00 | 5,426.00 | 5,354.00 | 5,374.00 | 5,360.59 | 1,258,759 |
| Dec 21, 2023 | 5,434.00 | 5,518.00 | 5,400.00 | 5,440.00 | 5,426.42 | 370,077 |
| Dec 20, 2023 | 5,518.00 | 5,560.00 | 5,394.00 | 5,484.00 | 5,470.31 | 577,713 |
| Dec 19, 2023 | 5,386.00 | 5,432.00 | 5,354.00 | 5,428.00 | 5,414.45 | 890,425 |
| Dec 18, 2023 | 5,384.00 | 5,466.00 | 5,349.30 | 5,388.00 | 5,374.55 | 543,380 |
| Dec 15, 2023 | 5,524.00 | 5,558.00 | 5,404.00 | 5,432.00 | 5,418.44 | 2,279,623 |
| Dec 14, 2023 | 5,276.00 | 5,486.00 | 5,238.00 | 5,486.00 | 5,472.31 | 1,189,686 |
| Dec 13, 2023 | 5,052.00 | 5,072.00 | 4,980.00 | 4,980.00 | 4,967.57 | 916,464 |
| Dec 12, 2023 | 5,102.00 | 5,138.00 | 5,026.00 | 5,026.00 | 5,013.46 | 737,385 |
| Dec 11, 2023 | 5,036.00 | 5,124.00 | 5,024.00 | 5,092.00 | 5,079.29 | 4,129,633 |
| Dec 08, 2023 | 4,905.00 | 5,066.00 | 4,855.00 | 5,032.00 | 5,019.44 | 1,006,692 |
| Dec 07, 2023 | 4,819.00 | 4,885.00 | 4,784.00 | 4,885.00 | 4,872.81 | 1,062,194 |
| Dec 06, 2023 | 4,778.00 | 4,888.00 | 4,706.00 | 4,847.00 | 4,834.90 | 3,065,469 |
| Dec 05, 2023 | 4,653.00 | 4,820.00 | 4,653.00 | 4,735.00 | 4,723.18 | 1,392,748 |
| *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.