Ashtead Group plc (AHT.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AHT.L Historical Return
If you invested 1000 GBp in Ashtead Group plc (AHT.L) 10 years ago, it would be worth 0 GBp as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 0 GBp, while 1000 GBp invested 1 year ago would be worth 0 GBp. This corresponds to total returns of 0%, 0%, 0%, respectively, with annualized returns of 0%, 0%, 0%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AHT.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 02, 2026 | 5,372 | 5,372 | 5,372 | 5,372 | 5,372 | 0 |
| February 27, 2026 | 5,358 | 5,326 | 5,326 | 5,400 | 5,240 | 30.46M |
| February 26, 2026 | 5,220 | 5,328 | 5,328 | 5,354 | 5,184 | 1.1M |
| February 25, 2026 | 5,286 | 5,260 | 5,260 | 5,364 | 5,194 | 3.63M |
| February 24, 2026 | 5,122 | 5,252 | 5,252 | 5,324 | 5,082 | 1.84M |
| February 23, 2026 | 5,136 | 5,144 | 5,144 | 5,208 | 5,080 | 1.43M |
| February 20, 2026 | 5,092 | 5,190 | 0 | 5,208 | 5,056.71 | 1.25M |
| February 19, 2026 | 5,082 | 5,106 | 0 | 5,118 | 5,028 | 1.72M |
| February 18, 2026 | 5,118 | 5,106 | 0 | 5,152 | 5,042 | 1.18M |
| February 17, 2026 | 5,122 | 5,120 | 0 | 5,164 | 5,024 | 1.22M |
| February 16, 2026 | 5,240 | 5,140 | 0 | 5,272 | 5,116 | 751,182 |
| February 13, 2026 | 5,212 | 5,234 | 0 | 5,292 | 5,164 | 2.16M |
| February 12, 2026 | 5,210 | 5,270 | 0 | 5,278 | 5,124 | 2.49M |
| February 11, 2026 | 5,000 | 5,152 | 0 | 5,194 | 4,939 | 1.23M |
| February 10, 2026 | 5,044 | 5,000 | 0 | 5,092 | 4,943 | 1.74M |
| February 09, 2026 | 4,966 | 5,016 | 0 | 5,016 | 4,899 | 1.25M |
| February 06, 2026 | 4,860 | 4,936 | 0 | 4,985 | 4,838 | 1.08M |
| February 05, 2026 | 5,036 | 4,883 | 0 | 5,080.54 | 4,807 | 1.66M |
| February 04, 2026 | 4,850 | 5,014 | 0 | 5,051 | 4,850 | 1.46M |
| February 03, 2026 | 4,816 | 4,806 | 0 | 4,863 | 4,663 | 1.13M |
| February 02, 2026 | 4,663 | 4,820 | 0 | 4,831 | 4,650 | 967,253 |
| January 30, 2026 | 4,734 | 4,687 | 0 | 4,840 | 4,687 | 1.59M |
| January 29, 2026 | 5,004 | 4,725 | 0 | 5,010 | 4,716 | 2.35M |
| January 28, 2026 | 5,084 | 5,112 | 0 | 5,150 | 5,024 | 1.46M |
| January 27, 2026 | 5,108 | 5,034 | 0 | 5,120 | 5,034 | 695,648 |
| January 26, 2026 | 5,218 | 5,098 | 0 | 5,222 | 5,094 | 992,094 |
| January 23, 2026 | 5,214 | 5,228 | 0 | 5,336 | 5,168 | 1.25M |
| January 22, 2026 | 5,164 | 5,242 | 0 | 5,266 | 5,114 | 1.09M |
| January 21, 2026 | 5,000 | 5,112 | 0 | 5,149.76 | 4,991 | 1.25M |
| January 20, 2026 | 5,064 | 5,000 | 0 | 5,080.25 | 4,939 | 1.72M |
| January 19, 2026 | 5,252 | 5,110 | 0 | 5,260.18 | 5,110 | 769,856 |
| January 16, 2026 | 5,300 | 5,302 | 0 | 5,346 | 5,268 | 2.06M |
| January 15, 2026 | 5,290 | 5,324 | 0 | 5,370 | 5,258 | 1.48M |
| January 14, 2026 | 5,402 | 5,270 | 0 | 5,428 | 5,216 | 1.83M |
| January 13, 2026 | 5,430 | 5,384 | 0 | 5,472.49 | 5,370 | 910,167 |
| January 12, 2026 | 5,440 | 5,432 | 0 | 5,482 | 5,382 | 1.78M |
| January 09, 2026 | 5,488 | 5,594 | 0 | 5,600 | 5,488 | 1.4M |
| January 08, 2026 | 5,406 | 5,484 | 0 | 5,490 | 5,288 | 1.08M |
| January 07, 2026 | 5,456 | 5,474 | 0 | 5,474 | 5,376 | 1.01M |
| January 06, 2026 | 5,366 | 5,430 | 0 | 5,476 | 5,320 | 1.32M |
| January 05, 2026 | 5,182 | 5,326 | 0 | 5,326 | 5,128 | 1.57M |
| January 02, 2026 | 5,100 | 5,100 | 0 | 5,849.7 | 5,034 | 1.28M |
| December 31, 2025 | 5,150 | 5,086 | 0 | 5,150 | 5,052 | 214,684 |
| December 30, 2025 | 5,128 | 5,142 | 0 | 5,160 | 5,116.44 | 451,791 |
| December 29, 2025 | 5,194 | 5,146 | 0 | 5,214 | 5,144 | 923,704 |
| December 24, 2025 | 5,192 | 5,184 | 0 | 5,226 | 5,176 | 99,007 |
| December 23, 2025 | 5,266 | 5,192 | 0 | 5,278 | 5,113.5 | 823,084 |
| December 22, 2025 | 5,366 | 5,270 | 0 | 5,374 | 5,258 | 682,813 |
| December 19, 2025 | 5,414 | 5,344 | 0 | 5,460 | 5,344 | 2.09M |
| December 18, 2025 | 5,270 | 5,404 | 0 | 5,420 | 5,266 | 1.08M |
| December 17, 2025 | 5,280 | 5,292 | 0 | 5,424 | 5,256 | 2.32M |
| December 16, 2025 | 5,156 | 5,260 | 0 | 5,284 | 5,156 | 1.59M |
| December 15, 2025 | 5,130 | 5,208 | 0 | 5,230 | 5,128 | 1.04M |
| December 12, 2025 | 5,060 | 5,138 | 0 | 5,176 | 5,007.94 | 1.73M |
| December 11, 2025 | 4,820 | 5,010 | 0 | 5,040 | 4,791 | 1.22M |
| December 10, 2025 | 4,785 | 4,785 | 0 | 4,838 | 4,706 | 1.46M |
| December 09, 2025 | 4,748 | 4,797 | 0 | 4,889 | 4,640 | 1.6M |
| December 08, 2025 | 4,805 | 4,809 | 0 | 4,819 | 4,761 | 908,450 |
| December 05, 2025 | 4,813 | 4,795 | 0 | 4,820 | 4,740 | 1.2M |
| December 04, 2025 | 4,719 | 4,805 | 0 | 4,849 | 4,697 | 1.21M |
AD
