New Zealand markets closed

Ashtead Group plc (AHT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,614.00-73.00 (-1.56%)
As of 04:48PM BST. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20224,654.004,680.754,584.004,614.004,614.00516,674
11 Aug 202267.5 Dividend
10 Aug 20224,460.004,717.004,432.004,687.004,619.50890,322
09 Aug 20224,543.004,571.004,454.004,473.004,408.581,155,912
08 Aug 20224,596.004,625.004,536.004,536.004,470.67505,758
05 Aug 20224,597.004,641.004,505.004,533.004,467.72532,184
04 Aug 20224,529.004,606.004,517.004,597.004,530.80564,020
03 Aug 20224,523.004,538.004,447.004,496.004,431.25719,390
02 Aug 20224,500.004,531.004,428.004,531.004,465.751,652,395
01 Aug 20224,595.004,618.004,496.004,526.004,460.82636,060
29 Jul 20224,424.004,594.004,409.004,591.004,524.881,373,527
28 Jul 20224,226.004,397.004,226.004,397.004,333.681,080,245
27 Jul 20224,088.004,173.004,069.004,145.004,085.312,193,691
26 Jul 20224,135.004,156.004,076.004,078.004,019.271,094,021
25 Jul 20224,164.004,210.004,131.004,138.004,078.41935,470
22 Jul 20224,136.004,209.004,122.004,189.004,128.67761,573
21 Jul 20224,069.004,148.004,048.004,143.004,083.331,112,273
20 Jul 20223,977.004,100.003,976.004,074.004,015.331,582,260
19 Jul 20223,841.003,969.003,790.003,939.003,882.271,588,740
18 Jul 20223,843.003,911.003,843.003,904.003,847.78819,333
15 Jul 20223,741.003,842.003,731.003,832.003,776.81953,076
14 Jul 20223,724.003,774.003,694.003,720.003,666.43870,922
13 Jul 20223,786.003,816.003,691.003,722.003,668.401,644,508
12 Jul 20223,741.003,828.003,712.003,803.003,748.231,389,363
11 Jul 20223,735.003,813.003,718.003,800.003,745.271,179,307
08 Jul 20223,824.003,866.003,746.003,828.003,772.871,372,333
07 Jul 20223,525.003,766.003,525.003,722.003,668.401,973,406
06 Jul 20223,567.003,622.003,531.003,594.003,542.241,453,848
05 Jul 20223,503.003,547.003,441.003,496.003,445.651,413,980
04 Jul 20223,569.003,586.003,459.003,474.003,423.97559,660
01 Jul 20223,395.003,568.003,376.003,537.003,486.06946,056
30 Jun 20223,405.003,443.003,349.003,439.003,389.471,215,375
29 Jun 20223,498.003,507.003,426.003,459.003,409.191,092,803
28 Jun 20223,565.003,618.003,542.003,542.003,490.99819,669
27 Jun 20223,569.003,664.003,526.003,559.003,507.741,276,437
24 Jun 20223,411.003,561.003,362.003,551.003,499.861,126,973
23 Jun 20223,353.003,373.003,269.003,359.003,310.631,154,247
22 Jun 20223,301.003,407.003,290.003,395.003,346.111,406,561
21 Jun 20223,439.003,483.003,355.003,365.003,316.541,355,964
20 Jun 20223,521.003,544.003,382.003,404.003,354.981,019,501
17 Jun 20223,609.003,687.003,498.003,513.003,462.412,042,549
16 Jun 20223,775.003,798.003,595.003,600.003,548.152,236,268
15 Jun 20223,691.003,804.003,683.003,787.003,732.461,437,522
14 Jun 20223,908.003,908.003,551.003,651.003,598.421,716,074
13 Jun 20223,869.003,943.003,759.003,804.003,749.221,766,692
10 Jun 20224,016.004,074.003,928.003,928.003,871.43797,807
09 Jun 20224,070.004,082.004,003.004,049.003,990.691,092,763
08 Jun 20224,148.004,157.004,070.004,099.004,039.97760,125
07 Jun 20224,143.004,230.004,069.004,134.004,074.46859,167
06 Jun 20224,393.004,393.004,127.004,168.004,107.971,019,682
01 Jun 20224,189.004,207.004,011.004,011.003,953.241,379,214
31 May 20224,193.004,208.004,152.004,153.004,093.193,340,392
30 May 20224,140.004,243.004,140.004,237.004,175.981,393,099
27 May 20224,012.004,151.004,003.004,120.004,060.671,262,277
26 May 20223,915.004,019.003,908.254,016.003,958.161,098,252
25 May 20223,898.003,931.003,811.003,920.003,863.551,761,656
24 May 20223,878.003,954.003,846.003,846.003,790.611,444,458
23 May 20223,931.003,952.003,875.003,917.003,860.591,037,677
20 May 20223,854.003,924.003,822.003,848.003,792.581,231,960
19 May 20223,783.003,796.003,642.003,776.003,721.621,133,560
18 May 20223,979.004,029.563,833.003,833.003,777.803,123,027
17 May 20223,890.004,005.003,886.003,958.003,901.001,188,127
16 May 20223,955.003,955.003,848.733,877.003,821.17931,429
13 May 20223,892.003,982.003,872.003,969.003,911.84684,724
12 May 20223,749.003,870.003,696.003,850.003,794.551,267,261
11 May 20223,863.003,883.003,787.003,836.003,780.762,516,240
10 May 20223,876.003,894.003,764.003,765.003,710.78881,285
09 May 20223,847.003,880.563,695.003,800.003,745.271,372,549
06 May 20224,064.004,066.003,854.003,879.003,823.141,166,180
05 May 20224,198.004,264.004,057.004,064.004,005.471,182,125
04 May 20224,140.004,145.004,077.514,080.004,021.241,005,738
03 May 20224,147.004,157.004,074.004,134.004,074.463,271,898
29 Apr 20224,225.004,267.004,147.004,179.004,118.822,591,937
28 Apr 20224,250.004,360.004,149.004,168.004,107.972,281,500
27 Apr 20224,313.004,356.004,170.004,173.004,112.901,585,242
26 Apr 20224,461.004,479.004,318.004,318.004,255.811,802,012
25 Apr 20224,542.004,588.004,393.004,394.004,330.721,126,193
22 Apr 20224,779.004,779.004,639.004,639.004,572.191,489,369
21 Apr 20224,785.004,912.004,766.004,817.004,747.631,627,463
20 Apr 20224,634.004,776.004,602.004,776.004,707.221,433,169
19 Apr 20224,584.004,605.004,510.004,592.004,525.87798,687
14 Apr 20224,563.004,578.004,525.004,578.004,512.072,240,205
13 Apr 20224,508.004,593.004,485.004,591.004,524.881,010,845
12 Apr 20224,530.004,611.004,487.004,582.004,516.01805,600
11 Apr 20224,673.004,712.004,523.004,548.004,482.50842,212
08 Apr 20224,656.004,738.004,619.004,679.004,611.62937,495
07 Apr 20224,589.004,640.004,547.004,615.004,548.541,695,283
06 Apr 20224,683.004,723.004,489.004,551.004,485.461,176,725
05 Apr 20224,849.004,849.004,668.004,692.004,624.431,523,220
04 Apr 20224,783.004,831.004,768.004,831.004,761.43876,864
01 Apr 20224,857.004,883.004,762.004,774.004,705.251,699,834
31 Mar 20224,920.004,955.004,769.004,833.004,763.401,807,350
30 Mar 20225,060.005,060.004,845.004,845.004,775.222,677,944
29 Mar 20225,174.005,188.005,004.005,056.004,983.192,103,035
28 Mar 20225,068.005,160.005,068.005,114.005,040.351,238,834
25 Mar 20225,222.005,260.005,134.005,140.005,065.98905,910
24 Mar 20225,324.005,332.005,164.005,200.005,125.111,246,817
23 Mar 20225,410.005,454.005,288.005,288.005,211.841,205,285
22 Mar 20225,360.005,458.005,360.005,372.005,294.63968,299
21 Mar 20225,482.005,520.005,390.005,442.005,363.63788,705
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...