Ashtead Group plc (AHTL.XC)
Cboe UK - Cboe UK Real Time Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:07PM BST. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 17, 2024 | 5,442.00 | 5,506.00 | 5,416.00 | 5,466.00 | 5,466.00 | 120,714 |
| Jun 14, 2024 | 5,506.00 | 5,530.00 | 5,402.00 | 5,432.00 | 5,432.00 | 295,782 |
| Jun 13, 2024 | 5,684.00 | 5,698.00 | 5,504.00 | 5,515.00 | 5,515.00 | 130,999 |
| Jun 12, 2024 | 5,608.00 | 5,772.00 | 5,576.00 | 5,760.00 | 5,760.00 | 215,323 |
| Jun 11, 2024 | 5,666.00 | 5,716.00 | 5,540.00 | 5,562.00 | 5,562.00 | 157,581 |
| Jun 10, 2024 | 5,540.00 | 5,648.00 | 5,508.00 | 5,636.00 | 5,636.00 | 125,084 |
| Jun 07, 2024 | 5,574.00 | 5,608.00 | 5,488.00 | 5,562.00 | 5,562.00 | 85,636 |
| Jun 06, 2024 | 5,586.00 | 5,622.00 | 5,536.00 | 5,567.00 | 5,567.00 | 100,645 |
| Jun 05, 2024 | 5,502.00 | 5,569.00 | 5,466.00 | 5,564.00 | 5,564.00 | 84,664 |
| Jun 04, 2024 | 5,522.00 | 5,558.00 | 5,436.00 | 5,460.00 | 5,460.00 | 161,763 |
| Jun 03, 2024 | 5,802.00 | 5,812.00 | 5,498.00 | 5,514.00 | 5,514.00 | 135,597 |
| May 31, 2024 | 5,700.00 | 5,760.00 | 5,656.00 | 5,680.00 | 5,680.00 | 69,178 |
| May 30, 2024 | 5,616.00 | 5,696.00 | 5,588.00 | 5,687.00 | 5,687.00 | 165,445 |
| May 29, 2024 | 5,742.00 | 5,768.00 | 5,638.00 | 5,648.00 | 5,648.00 | 146,963 |
| May 28, 2024 | 5,748.00 | 5,862.00 | 5,722.00 | 5,770.00 | 5,770.00 | 195,986 |
| May 24, 2024 | 5,690.00 | 5,720.00 | 5,662.00 | 5,710.00 | 5,710.00 | 117,350 |
| May 23, 2024 | 5,778.00 | 5,836.00 | 5,674.00 | 5,716.00 | 5,716.00 | 125,634 |
| May 22, 2024 | 5,692.00 | 5,799.00 | 5,668.00 | 5,797.00 | 5,797.00 | 149,137 |
| May 21, 2024 | 5,854.00 | 5,896.00 | 5,710.00 | 5,786.00 | 5,786.00 | 164,598 |
| May 20, 2024 | 5,794.00 | 5,908.00 | 5,794.00 | 5,888.00 | 5,888.00 | 76,339 |
| May 17, 2024 | 6,010.00 | 6,014.00 | 5,792.00 | 5,796.00 | 5,796.00 | 239,753 |
| May 16, 2024 | 6,100.00 | 6,180.00 | 6,034.00 | 6,038.00 | 6,038.00 | 178,661 |
| May 15, 2024 | 5,980.00 | 6,082.00 | 5,974.00 | 6,060.00 | 6,060.00 | 164,928 |
| May 14, 2024 | 5,911.00 | 5,991.00 | 5,904.00 | 5,954.00 | 5,954.00 | 119,451 |
| May 13, 2024 | 5,904.00 | 5,946.00 | 5,894.00 | 5,912.00 | 5,912.00 | 98,406 |
| May 10, 2024 | 5,888.00 | 5,932.00 | 5,858.00 | 5,930.00 | 5,930.00 | 72,231 |
| May 09, 2024 | 5,786.00 | 5,882.00 | 5,786.00 | 5,853.00 | 5,853.00 | 137,321 |
| May 08, 2024 | 5,782.00 | 5,832.00 | 5,764.00 | 5,796.00 | 5,796.00 | 119,508 |
| May 07, 2024 | 5,806.00 | 5,864.00 | 5,746.00 | 5,794.00 | 5,794.00 | 248,348 |
| May 03, 2024 | 5,697.00 | 5,770.00 | 5,660.00 | 5,696.00 | 5,696.00 | 99,952 |
| May 02, 2024 | 5,710.00 | 5,722.00 | 5,646.00 | 5,681.00 | 5,681.00 | 153,184 |
| May 01, 2024 | 5,790.00 | 5,798.00 | 5,630.00 | 5,670.00 | 5,670.00 | 239,792 |
| Apr 30, 2024 | 5,988.00 | 6,072.00 | 5,770.00 | 5,814.00 | 5,814.00 | 258,559 |
| Apr 29, 2024 | 6,142.00 | 6,144.00 | 5,948.00 | 5,968.00 | 5,968.00 | 157,275 |
| Apr 26, 2024 | 5,858.00 | 6,082.00 | 5,812.00 | 6,062.00 | 6,062.00 | 188,247 |
| Apr 25, 2024 | 5,770.00 | 5,838.00 | 5,728.00 | 5,776.00 | 5,776.00 | 320,968 |
| Apr 24, 2024 | 5,764.00 | 5,786.00 | 5,702.00 | 5,716.00 | 5,716.00 | 211,097 |
| Apr 23, 2024 | 5,602.00 | 5,742.00 | 5,596.00 | 5,732.00 | 5,732.00 | 236,760 |
| Apr 22, 2024 | 5,618.00 | 5,668.00 | 5,532.00 | 5,566.00 | 5,566.00 | 262,883 |
| Apr 19, 2024 | 5,528.00 | 5,564.00 | 5,476.00 | 5,554.00 | 5,554.00 | 313,267 |
| Apr 18, 2024 | 5,632.00 | 5,674.00 | 5,552.00 | 5,594.00 | 5,594.00 | 253,999 |
| Apr 17, 2024 | 5,630.00 | 5,710.00 | 5,604.00 | 5,612.00 | 5,612.00 | 184,663 |
| Apr 16, 2024 | 5,632.00 | 5,681.00 | 5,605.00 | 5,650.00 | 5,650.00 | 274,033 |
| Apr 15, 2024 | 5,792.00 | 5,808.00 | 5,696.00 | 5,704.00 | 5,704.00 | 159,763 |
| Apr 12, 2024 | 5,844.00 | 5,898.00 | 5,770.00 | 5,780.00 | 5,780.00 | 405,628 |
| Apr 11, 2024 | 5,752.00 | 5,792.00 | 5,684.00 | 5,758.00 | 5,758.00 | 219,164 |
| Apr 10, 2024 | 5,788.00 | 5,852.00 | 5,692.00 | 5,752.00 | 5,752.00 | 207,671 |
| Apr 09, 2024 | 5,758.00 | 5,896.00 | 5,688.00 | 5,734.00 | 5,734.00 | 282,290 |
| Apr 08, 2024 | 5,686.00 | 5,781.00 | 5,674.00 | 5,722.00 | 5,722.00 | 144,994 |
| Apr 05, 2024 | 5,664.00 | 5,728.00 | 5,652.00 | 5,702.00 | 5,702.00 | 305,407 |
| Apr 04, 2024 | 5,616.00 | 5,732.00 | 5,592.00 | 5,718.00 | 5,718.00 | 192,654 |
| Apr 03, 2024 | 5,591.00 | 5,628.00 | 5,526.00 | 5,582.00 | 5,582.00 | 187,259 |
| Apr 02, 2024 | 5,566.00 | 5,656.00 | 5,552.00 | 5,606.00 | 5,606.00 | 337,551 |
| Mar 28, 2024 | 5,564.00 | 5,666.00 | 5,546.00 | 5,644.00 | 5,644.00 | 191,965 |
| Mar 27, 2024 | 5,614.00 | 5,624.00 | 5,544.00 | 5,568.00 | 5,568.00 | 103,781 |
| Mar 26, 2024 | 5,544.00 | 5,606.00 | 5,524.00 | 5,605.00 | 5,605.00 | 141,387 |
| Mar 25, 2024 | 5,578.00 | 5,642.00 | 5,530.00 | 5,553.00 | 5,553.00 | 124,514 |
| Mar 22, 2024 | 5,557.00 | 5,612.00 | 5,542.00 | 5,605.00 | 5,605.00 | 165,669 |
| Mar 21, 2024 | 5,566.00 | 5,586.00 | 5,488.00 | 5,564.00 | 5,564.00 | 316,205 |
| Mar 20, 2024 | 5,348.00 | 5,574.00 | 5,322.00 | 5,484.00 | 5,484.00 | 399,911 |
| Mar 19, 2024 | 5,200.00 | 5,304.00 | 5,188.00 | 5,296.00 | 5,296.00 | 283,041 |
| Mar 18, 2024 | 5,188.00 | 5,258.00 | 5,146.00 | 5,208.00 | 5,208.00 | 254,508 |
| Mar 15, 2024 | 5,158.00 | 5,220.00 | 5,124.00 | 5,192.00 | 5,192.00 | 298,788 |
| Mar 14, 2024 | 5,078.00 | 5,154.00 | 5,032.00 | 5,130.00 | 5,130.00 | 198,689 |
| Mar 13, 2024 | 5,102.00 | 5,104.00 | 5,052.00 | 5,088.00 | 5,088.00 | 194,498 |
| Mar 12, 2024 | 5,104.00 | 5,134.00 | 5,060.00 | 5,102.00 | 5,102.00 | 233,250 |
| Mar 11, 2024 | 5,000.00 | 5,052.00 | 4,955.00 | 5,050.00 | 5,050.00 | 193,184 |
| Mar 08, 2024 | 5,142.00 | 5,164.00 | 4,982.00 | 5,020.00 | 5,020.00 | 332,771 |
| Mar 07, 2024 | 5,160.00 | 5,166.00 | 5,052.00 | 5,158.00 | 5,158.00 | 254,913 |
| Mar 06, 2024 | 5,158.00 | 5,270.00 | 5,094.00 | 5,174.00 | 5,174.00 | 504,820 |
| Mar 05, 2024 | 5,272.00 | 5,566.00 | 5,132.00 | 5,198.00 | 5,198.00 | 1,061,966 |
| Mar 04, 2024 | 5,756.00 | 5,777.00 | 5,698.00 | 5,730.00 | 5,730.00 | 332,072 |
| Mar 01, 2024 | 5,706.00 | 5,784.00 | 5,676.00 | 5,740.00 | 5,740.00 | 275,337 |
| Feb 29, 2024 | 5,570.00 | 5,693.00 | 5,558.00 | 5,672.00 | 5,672.00 | 189,954 |
| Feb 28, 2024 | 5,508.00 | 5,536.00 | 5,426.00 | 5,531.00 | 5,531.00 | 124,264 |
| Feb 27, 2024 | 5,520.00 | 5,542.00 | 5,484.00 | 5,520.00 | 5,520.00 | 70,068 |
| Feb 26, 2024 | 5,442.00 | 5,510.00 | 5,422.00 | 5,502.00 | 5,502.00 | 85,939 |
| Feb 23, 2024 | 5,538.00 | 5,554.00 | 5,462.00 | 5,484.00 | 5,484.00 | 77,164 |
| Feb 22, 2024 | 5,434.00 | 5,528.00 | 5,412.00 | 5,526.00 | 5,526.00 | 137,303 |
| Feb 21, 2024 | 5,344.00 | 5,396.00 | 5,334.00 | 5,366.00 | 5,366.00 | 191,525 |
| Feb 20, 2024 | 5,354.00 | 5,369.00 | 5,302.00 | 5,360.00 | 5,360.00 | 116,275 |
| Feb 19, 2024 | 5,366.00 | 5,400.00 | 5,346.00 | 5,396.00 | 5,396.00 | 69,675 |
| Feb 16, 2024 | 5,296.00 | 5,375.00 | 5,284.00 | 5,368.00 | 5,368.00 | 138,056 |
| Feb 15, 2024 | 5,220.00 | 5,260.00 | 5,206.00 | 5,232.00 | 5,232.00 | 113,473 |
| Feb 14, 2024 | 5,134.00 | 5,194.00 | 5,116.00 | 5,156.00 | 5,156.00 | 129,504 |
| Feb 13, 2024 | 5,264.00 | 5,269.00 | 5,050.00 | 5,118.00 | 5,118.00 | 314,843 |
| Feb 12, 2024 | 5,284.00 | 5,308.00 | 5,261.00 | 5,295.00 | 5,295.00 | 154,746 |
| Feb 09, 2024 | 5,284.00 | 5,302.00 | 5,214.00 | 5,226.00 | 5,226.00 | 100,995 |
| Feb 08, 2024 | 5,228.00 | 5,310.00 | 5,190.00 | 5,250.00 | 5,250.00 | 131,538 |
| Feb 07, 2024 | 5,247.00 | 5,268.00 | 5,214.00 | 5,248.00 | 5,248.00 | 136,524 |
| Feb 06, 2024 | 5,154.00 | 5,246.00 | 5,124.00 | 5,238.00 | 5,238.00 | 133,600 |
| Feb 05, 2024 | 5,325.00 | 5,364.00 | 5,084.00 | 5,132.00 | 5,132.00 | 336,149 |
| Feb 02, 2024 | 5,304.00 | 5,370.00 | 5,238.00 | 5,301.00 | 5,301.00 | 232,837 |
| Feb 01, 2024 | 5,158.00 | 5,300.00 | 5,146.00 | 5,252.00 | 5,252.00 | 143,933 |
| Jan 31, 2024 | 5,306.00 | 5,322.00 | 5,194.00 | 5,212.00 | 5,212.00 | 250,981 |
| Jan 30, 2024 | 5,268.00 | 5,370.00 | 5,268.00 | 5,295.00 | 5,295.00 | 205,950 |
| Jan 29, 2024 | 5,220.00 | 5,258.00 | 5,150.00 | 5,214.00 | 5,214.00 | 143,157 |
| Jan 26, 2024 | 5,222.00 | 5,335.00 | 5,150.00 | 5,271.00 | 5,271.00 | 270,084 |
| Jan 25, 2024 | 4,900.00 | 5,219.00 | 4,887.00 | 5,216.00 | 5,216.00 | 415,736 |
| Jan 24, 2024 | 4,897.00 | 4,930.00 | 4,839.00 | 4,858.00 | 4,858.00 | 219,729 |
| *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.