Ashtead Group plc (AHT.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
5,866.00-84.00 (-1.41%)
At close: 4:36PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Sep 2021 | 5,908.00 | 5,952.00 | 5,850.00 | 5,866.00 | 5,866.00 | 583,742 |
| 23 Sep 2021 | 6,020.00 | 6,048.00 | 5,928.00 | 5,950.00 | 5,950.00 | 531,490 |
| 22 Sep 2021 | 5,876.00 | 5,994.00 | 5,874.00 | 5,988.00 | 5,988.00 | 646,509 |
| 21 Sep 2021 | 5,754.00 | 5,876.00 | 5,752.00 | 5,816.00 | 5,816.00 | 814,721 |
| 20 Sep 2021 | 5,918.00 | 5,944.52 | 5,684.00 | 5,710.00 | 5,710.00 | 1,202,623 |
| 17 Sep 2021 | 6,278.00 | 6,284.00 | 5,952.00 | 5,988.00 | 5,988.00 | 2,478,232 |
| 16 Sep 2021 | 6,000.00 | 6,224.00 | 5,966.00 | 6,162.00 | 6,162.00 | 1,435,854 |
| 15 Sep 2021 | 5,860.00 | 5,893.49 | 5,824.00 | 5,854.00 | 5,854.00 | 993,665 |
| 14 Sep 2021 | 5,840.00 | 5,952.00 | 5,840.00 | 5,860.00 | 5,860.00 | 678,380 |
| 13 Sep 2021 | 5,848.00 | 5,874.00 | 5,814.00 | 5,834.00 | 5,834.00 | 688,814 |
| 10 Sep 2021 | 5,802.00 | 5,872.00 | 5,776.00 | 5,834.00 | 5,834.00 | 432,393 |
| 09 Sep 2021 | 5,686.00 | 5,776.00 | 5,654.00 | 5,746.00 | 5,746.00 | 478,639 |
| 08 Sep 2021 | 5,780.00 | 5,784.00 | 5,702.00 | 5,744.00 | 5,744.00 | 515,777 |
| 07 Sep 2021 | 5,766.00 | 5,814.00 | 5,752.00 | 5,802.00 | 5,802.00 | 288,345 |
| 06 Sep 2021 | 5,766.00 | 5,827.35 | 5,754.00 | 5,788.00 | 5,788.00 | 671,816 |
| 03 Sep 2021 | 5,830.00 | 5,838.00 | 5,714.00 | 5,734.00 | 5,734.00 | 769,086 |
| 02 Sep 2021 | 5,728.00 | 5,846.00 | 5,716.00 | 5,830.00 | 5,830.00 | 906,099 |
| 01 Sep 2021 | 5,726.00 | 5,778.00 | 5,710.99 | 5,750.00 | 5,750.00 | 667,999 |
| 31 Aug 2021 | 5,638.00 | 5,734.00 | 5,616.02 | 5,690.00 | 5,690.00 | 1,441,752 |
| 27 Aug 2021 | 5,546.00 | 5,620.00 | 5,546.00 | 5,614.00 | 5,614.00 | 626,223 |
| 26 Aug 2021 | 5,536.00 | 5,606.00 | 5,512.00 | 5,580.00 | 5,580.00 | 802,890 |
| 25 Aug 2021 | 5,526.00 | 5,588.00 | 5,519.13 | 5,576.00 | 5,576.00 | 399,653 |
| 24 Aug 2021 | 5,586.00 | 5,616.00 | 5,469.36 | 5,542.00 | 5,542.00 | 1,004,973 |
| 23 Aug 2021 | 5,522.00 | 5,588.00 | 5,480.00 | 5,574.00 | 5,574.00 | 471,362 |
| 20 Aug 2021 | 5,528.00 | 5,566.00 | 5,460.00 | 5,490.00 | 5,490.00 | 1,197,618 |
| 19 Aug 2021 | 5,554.00 | 5,572.00 | 5,448.00 | 5,540.00 | 5,540.00 | 1,019,838 |
| 19 Aug 2021 | 35 Dividend | |||||
| 18 Aug 2021 | 5,626.00 | 5,696.00 | 5,598.00 | 5,646.00 | 5,611.00 | 469,755 |
| 17 Aug 2021 | 5,568.00 | 5,676.00 | 5,564.00 | 5,606.00 | 5,571.25 | 528,323 |
| 16 Aug 2021 | 5,600.00 | 5,626.00 | 5,560.00 | 5,598.00 | 5,563.30 | 536,841 |
| 13 Aug 2021 | 5,676.00 | 5,738.00 | 5,612.00 | 5,636.00 | 5,601.06 | 510,962 |
| 12 Aug 2021 | 5,598.00 | 5,748.00 | 5,568.00 | 5,672.00 | 5,636.84 | 920,626 |
| 11 Aug 2021 | 5,512.00 | 5,608.00 | 5,512.00 | 5,600.00 | 5,565.29 | 597,459 |
| 10 Aug 2021 | 5,526.00 | 5,559.00 | 5,472.00 | 5,518.00 | 5,483.79 | 1,684,487 |
| 09 Aug 2021 | 5,434.00 | 5,526.00 | 5,416.94 | 5,510.00 | 5,475.84 | 890,588 |
| 06 Aug 2021 | 5,344.00 | 5,460.39 | 5,326.00 | 5,440.00 | 5,406.28 | 698,376 |
| 05 Aug 2021 | 5,318.00 | 5,354.00 | 5,296.00 | 5,354.00 | 5,320.81 | 750,218 |
| 04 Aug 2021 | 5,342.00 | 5,388.00 | 5,304.00 | 5,316.00 | 5,283.05 | 978,896 |
| 03 Aug 2021 | 5,364.00 | 5,364.00 | 5,285.06 | 5,312.00 | 5,279.07 | 953,253 |
| 02 Aug 2021 | 5,416.00 | 5,454.00 | 5,364.47 | 5,368.00 | 5,334.72 | 662,619 |
| 30 Jul 2021 | 5,410.00 | 5,428.00 | 5,368.00 | 5,386.00 | 5,352.61 | 1,163,644 |
| 29 Jul 2021 | 5,542.00 | 5,556.00 | 5,419.79 | 5,458.00 | 5,424.17 | 1,088,147 |
| 28 Jul 2021 | 5,610.00 | 5,632.00 | 5,552.00 | 5,560.00 | 5,525.53 | 627,196 |
| 27 Jul 2021 | 5,644.00 | 5,702.50 | 5,598.56 | 5,630.00 | 5,595.10 | 695,033 |
| 26 Jul 2021 | 5,640.00 | 5,690.00 | 5,620.00 | 5,654.00 | 5,618.95 | 672,230 |
| 23 Jul 2021 | 5,708.00 | 5,726.00 | 5,638.00 | 5,650.00 | 5,614.98 | 741,820 |
| 22 Jul 2021 | 5,672.00 | 5,762.00 | 5,664.00 | 5,682.00 | 5,646.78 | 577,285 |
| 21 Jul 2021 | 5,588.00 | 5,676.00 | 5,588.00 | 5,642.00 | 5,607.02 | 610,081 |
| 20 Jul 2021 | 5,516.00 | 5,620.00 | 5,498.00 | 5,586.00 | 5,551.37 | 2,000,519 |
| 19 Jul 2021 | 5,530.00 | 5,545.17 | 5,460.00 | 5,500.00 | 5,465.91 | 841,782 |
| 16 Jul 2021 | 5,632.00 | 5,640.00 | 5,544.53 | 5,584.00 | 5,549.38 | 962,502 |
| 15 Jul 2021 | 5,584.00 | 5,658.00 | 5,580.00 | 5,604.00 | 5,569.26 | 585,605 |
| 14 Jul 2021 | 5,676.00 | 5,702.00 | 5,614.00 | 5,624.00 | 5,589.14 | 672,301 |
| 13 Jul 2021 | 5,610.00 | 5,708.00 | 5,582.00 | 5,708.00 | 5,672.62 | 568,713 |
| 12 Jul 2021 | 5,522.00 | 5,610.00 | 5,520.00 | 5,600.00 | 5,565.29 | 520,658 |
| 09 Jul 2021 | 5,488.00 | 5,559.02 | 5,486.00 | 5,532.00 | 5,497.71 | 777,379 |
| 08 Jul 2021 | 5,510.00 | 5,524.00 | 5,426.00 | 5,468.00 | 5,434.10 | 997,791 |
| 07 Jul 2021 | 5,438.00 | 5,574.00 | 5,438.00 | 5,544.00 | 5,509.63 | 813,672 |
| 06 Jul 2021 | 5,444.00 | 5,488.00 | 5,404.00 | 5,416.00 | 5,382.43 | 1,205,140 |
| 05 Jul 2021 | 5,434.00 | 5,484.00 | 5,432.00 | 5,460.00 | 5,426.15 | 312,770 |
| 02 Jul 2021 | 5,438.00 | 5,464.00 | 5,420.00 | 5,448.00 | 5,414.23 | 676,193 |
| 01 Jul 2021 | 5,388.00 | 5,474.00 | 5,372.00 | 5,448.00 | 5,414.23 | 752,422 |
| 30 Jun 2021 | 5,394.00 | 5,430.00 | 5,352.00 | 5,364.00 | 5,330.75 | 1,134,029 |
| 29 Jun 2021 | 5,360.00 | 5,424.00 | 5,324.00 | 5,404.00 | 5,370.50 | 1,214,466 |
| 28 Jun 2021 | 5,380.00 | 5,452.00 | 5,364.00 | 5,374.00 | 5,340.69 | 1,163,521 |
| 25 Jun 2021 | 5,354.00 | 5,430.00 | 5,328.00 | 5,410.00 | 5,376.46 | 948,996 |
| 24 Jun 2021 | 5,194.00 | 5,300.84 | 5,178.00 | 5,300.00 | 5,267.15 | 647,014 |
| 23 Jun 2021 | 5,154.00 | 5,220.00 | 5,124.00 | 5,204.00 | 5,171.74 | 832,244 |
| 22 Jun 2021 | 5,120.00 | 5,166.00 | 5,104.00 | 5,154.00 | 5,122.05 | 507,520 |
| 21 Jun 2021 | 4,941.00 | 5,134.00 | 4,929.00 | 5,122.00 | 5,090.25 | 674,539 |
| 18 Jun 2021 | 5,118.00 | 5,182.00 | 5,004.00 | 5,004.00 | 4,972.98 | 2,053,065 |
| 17 Jun 2021 | 5,060.00 | 5,128.00 | 5,026.60 | 5,112.00 | 5,080.31 | 868,943 |
| 16 Jun 2021 | 5,110.00 | 5,188.00 | 5,052.00 | 5,078.00 | 5,046.52 | 671,478 |
| 15 Jun 2021 | 5,150.00 | 5,274.00 | 5,026.00 | 5,116.00 | 5,084.29 | 1,601,785 |
| 14 Jun 2021 | 5,050.00 | 5,096.00 | 5,012.00 | 5,086.00 | 5,054.47 | 1,425,355 |
| 11 Jun 2021 | 5,042.00 | 5,050.00 | 4,966.13 | 5,024.00 | 4,992.86 | 1,559,339 |
| 10 Jun 2021 | 5,130.00 | 5,144.00 | 5,048.00 | 5,068.00 | 5,036.58 | 1,042,469 |
| 09 Jun 2021 | 5,174.00 | 5,182.00 | 5,112.00 | 5,136.00 | 5,104.16 | 1,434,683 |
| 08 Jun 2021 | 5,200.00 | 5,252.00 | 5,182.00 | 5,202.00 | 5,169.75 | 740,331 |
| 07 Jun 2021 | 5,202.00 | 5,262.00 | 5,202.00 | 5,228.00 | 5,195.59 | 528,311 |
| 04 Jun 2021 | 5,182.00 | 5,232.00 | 5,182.00 | 5,200.00 | 5,167.76 | 611,301 |
| 03 Jun 2021 | 5,256.00 | 5,264.00 | 5,168.00 | 5,204.00 | 5,171.74 | 765,084 |
| 02 Jun 2021 | 5,254.00 | 5,282.00 | 5,232.00 | 5,246.00 | 5,213.48 | 530,683 |
| 01 Jun 2021 | 5,254.00 | 5,310.00 | 5,214.00 | 5,246.00 | 5,213.48 | 1,428,295 |
| 28 May 2021 | 5,212.00 | 5,228.00 | 5,148.00 | 5,148.00 | 5,116.09 | 1,471,878 |
| 27 May 2021 | 5,010.00 | 5,314.00 | 4,997.00 | 5,250.00 | 5,217.46 | 5,824,804 |
| 26 May 2021 | 5,066.00 | 5,094.00 | 4,984.00 | 5,028.00 | 4,996.83 | 1,370,788 |
| 25 May 2021 | 5,098.00 | 5,130.00 | 5,042.00 | 5,058.00 | 5,026.65 | 1,092,137 |
| 24 May 2021 | 5,096.00 | 5,130.00 | 5,084.00 | 5,098.00 | 5,066.40 | 596,630 |
| 21 May 2021 | 5,082.00 | 5,128.00 | 5,064.00 | 5,078.00 | 5,046.52 | 936,154 |
| 20 May 2021 | 5,040.00 | 5,103.76 | 5,025.73 | 5,076.00 | 5,044.53 | 945,720 |
| 19 May 2021 | 5,000.00 | 5,038.00 | 4,951.00 | 5,000.00 | 4,969.00 | 711,051 |
| 18 May 2021 | 5,020.00 | 5,082.00 | 5,014.00 | 5,050.00 | 5,018.69 | 914,688 |
| 17 May 2021 | 4,990.00 | 5,034.00 | 4,966.00 | 4,976.00 | 4,945.15 | 991,082 |
| 14 May 2021 | 4,960.00 | 5,010.00 | 4,936.00 | 4,988.00 | 4,957.08 | 881,194 |
| 13 May 2021 | 4,767.00 | 4,917.00 | 4,746.00 | 4,903.00 | 4,872.61 | 1,514,400 |
| 12 May 2021 | 4,721.00 | 4,834.84 | 4,699.00 | 4,801.00 | 4,771.24 | 802,061 |
| 11 May 2021 | 4,731.00 | 4,786.00 | 4,688.00 | 4,731.00 | 4,701.67 | 3,254,792 |
| 10 May 2021 | 4,811.00 | 4,826.00 | 4,777.00 | 4,813.00 | 4,783.16 | 749,378 |
| 07 May 2021 | 4,772.00 | 4,817.00 | 4,765.00 | 4,810.00 | 4,780.18 | 673,654 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
