New Zealand Markets closed

Ashtead Group plc (AHT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,884.00-65.00 (-2.20%)
At close: 4:38PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20202,934.002,957.362,880.002,884.002,884.001,375,122
17 Sep 20202,906.002,958.002,896.732,949.002,949.00778,680
16 Sep 20202,947.002,969.002,923.002,953.002,953.001,521,592
15 Sep 20202,860.002,950.002,827.002,933.002,933.001,668,537
14 Sep 20202,867.002,867.002,817.002,852.002,852.00838,221
11 Sep 20202,804.002,841.002,802.002,822.002,822.00854,681
10 Sep 20202,840.002,855.002,792.882,815.002,815.00775,637
09 Sep 20202,718.002,860.002,705.002,844.002,844.001,473,570
08 Sep 20202,693.002,770.002,659.002,700.002,700.001,787,609
07 Sep 20202,605.002,702.002,585.002,693.002,693.001,048,881
04 Sep 20202,521.002,625.002,500.002,561.002,561.00951,862
03 Sep 20202,646.002,660.002,542.002,553.002,553.00756,338
02 Sep 20202,578.002,650.002,578.002,619.002,619.001,180,425
01 Sep 20202,600.002,626.002,500.002,545.002,545.001,007,129
28 Aug 20202,644.002,644.002,593.002,605.002,605.00829,550
27 Aug 20202,732.002,732.002,630.002,635.002,635.00653,856
26 Aug 20202,702.002,711.002,665.282,695.002,695.00620,132
25 Aug 20202,759.002,779.002,695.002,699.002,699.00601,442
24 Aug 20202,704.002,757.002,644.942,746.002,746.00434,231
21 Aug 20202,720.002,740.002,643.002,690.002,690.00918,775
20 Aug 20202,697.002,740.002,696.002,714.002,714.00392,300
19 Aug 20202,732.002,745.002,698.002,745.002,745.00408,180
18 Aug 20202,740.002,779.002,716.002,740.002,740.00641,106
17 Aug 20202,696.002,769.002,681.002,764.002,764.00564,326
14 Aug 20202,752.002,769.002,678.002,690.002,690.00483,955
13 Aug 20202,724.002,769.002,724.002,749.002,749.00505,470
13 Aug 202033.5 Dividend
12 Aug 20202,739.002,802.002,713.382,794.002,760.501,686,134
11 Aug 20202,652.002,750.122,645.002,739.002,706.161,204,240
10 Aug 20202,632.002,667.002,618.002,624.002,592.54588,817
07 Aug 20202,588.002,625.002,569.002,613.002,581.67567,628
06 Aug 20202,582.002,600.002,555.002,587.002,555.98623,625
05 Aug 20202,519.002,590.002,512.002,582.002,551.042,623,320
04 Aug 20202,526.002,548.002,468.002,492.002,462.121,111,451
03 Aug 20202,445.002,540.002,437.002,528.002,497.69791,569
31 Jul 20202,488.002,516.002,435.002,435.002,405.801,034,571
30 Jul 20202,539.002,564.002,443.002,467.002,437.422,187,605
29 Jul 20202,554.002,605.002,527.002,527.002,496.70791,270
28 Jul 20202,599.002,620.002,535.442,551.002,520.41989,623
27 Jul 20202,539.002,592.002,530.002,576.002,545.11809,852
24 Jul 20202,566.002,599.002,560.002,581.002,550.05567,554
23 Jul 20202,671.002,671.002,636.002,638.002,606.37655,944
22 Jul 20202,641.002,670.002,634.002,668.002,636.013,243,252
21 Jul 20202,704.002,728.002,644.002,650.002,618.232,793,873
20 Jul 2020------
17 Jul 20202,631.002,667.002,603.002,653.002,621.19974,177
16 Jul 20202,634.002,653.002,597.002,614.002,582.66607,547
15 Jul 20202,602.002,678.002,601.002,648.002,616.253,089,963
14 Jul 20202,559.002,581.002,528.252,571.002,540.171,343,161
13 Jul 20202,587.002,660.002,562.002,606.002,574.751,110,177
10 Jul 20202,552.002,616.002,552.002,565.002,534.251,566,186
09 Jul 20202,682.002,702.002,567.002,581.002,550.051,675,466
08 Jul 20202,731.002,744.002,658.002,664.002,632.061,283,721
07 Jul 20202,738.002,780.002,730.002,761.002,727.90723,434
06 Jul 20202,779.002,827.002,722.242,762.002,728.881,110,051
03 Jul 20202,786.002,800.732,726.002,737.002,704.18674,237
02 Jul 20202,757.002,805.002,731.002,776.002,742.721,836,113
01 Jul 20202,706.002,753.002,670.002,733.002,700.23906,756
30 Jun 20202,731.002,731.002,665.002,719.002,686.401,737,236
29 Jun 20202,680.002,735.002,653.532,720.002,687.391,816,474
26 Jun 20202,735.002,761.002,687.002,700.002,667.631,046,298
25 Jun 20202,662.002,722.002,627.002,689.002,656.762,050,604
24 Jun 20202,788.002,808.002,675.002,680.002,647.872,171,562
23 Jun 20202,793.002,836.002,779.002,802.002,768.401,281,001
22 Jun 20202,702.002,802.002,678.002,778.002,744.691,262,645
19 Jun 20202,677.002,779.592,665.002,736.002,703.202,251,020
18 Jun 20202,654.002,715.002,643.122,665.002,633.05914,102
17 Jun 20202,673.002,771.002,667.002,678.002,645.891,679,581
16 Jun 20202,700.002,879.002,589.002,649.002,617.243,341,044
15 Jun 20202,335.272,542.002,325.502,417.002,388.021,622,367
12 Jun 20202,350.002,464.002,335.002,361.002,332.691,561,952
11 Jun 20202,433.002,447.002,366.002,386.002,357.391,762,486
10 Jun 20202,513.002,555.002,454.412,508.002,477.931,569,621
09 Jun 20202,573.002,576.622,509.002,550.002,519.431,532,754
08 Jun 20202,562.002,614.002,550.002,566.002,535.233,244,747
05 Jun 20202,523.002,610.002,487.002,610.002,578.711,512,455
04 Jun 20202,462.002,551.002,445.002,494.002,464.101,098,815
03 Jun 20202,531.002,532.002,421.002,479.002,449.281,956,028
02 Jun 20202,453.002,521.002,432.402,504.002,473.98844,390
01 Jun 20202,442.002,450.002,405.242,440.002,410.741,902,757
29 May 20202,438.002,480.002,393.002,393.002,364.312,978,976
28 May 20202,450.002,508.702,417.002,472.002,442.361,169,448
27 May 20202,502.002,563.352,385.002,424.002,394.942,806,595
26 May 20202,417.002,492.002,383.512,488.002,458.171,874,046
22 May 20202,250.002,331.002,225.002,315.002,287.241,239,783
21 May 20202,325.002,369.752,275.002,278.002,250.692,244,181
20 May 20202,250.002,351.002,242.002,351.002,322.811,289,924
19 May 20202,335.002,358.002,235.152,261.002,233.891,016,393
18 May 20202,235.002,302.002,217.212,293.002,265.511,808,782
15 May 20202,203.002,277.232,174.002,209.002,182.511,400,594
14 May 20202,151.002,194.002,112.742,166.002,140.031,484,899
13 May 20202,210.002,266.002,190.002,203.002,176.591,460,131
12 May 20202,253.002,280.002,230.152,249.002,222.03993,978
11 May 20202,264.002,268.002,215.002,268.002,240.811,747,000
07 May 20202,150.002,245.002,150.002,216.002,189.431,572,193
06 May 20202,138.002,195.002,124.002,160.002,134.102,000,589
05 May 20202,151.002,180.002,127.002,150.002,124.22853,293
04 May 20202,100.002,132.002,063.002,105.002,079.762,228,462
01 May 20202,130.002,172.002,091.002,110.002,084.701,712,612
30 Apr 20202,250.002,283.002,164.002,175.002,148.924,355,270
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...