Ashtead Group plc (AHT.L) LSE

5,552.80

+14.8(+0.27%)

Updated at September 08 08:00AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255,4505,5385,5385,5465,426757,879
September 04, 20255,4065,3865,3865,416.185,306724,480
September 03, 20255,3905,4205,4205,5505,3801.35M
September 02, 20255,4085,3765,3765,4725,346996,555
September 01, 20255,4545,4105,4105,4745,408438,295
August 29, 20255,4645,4465,4465,5025,4461.67M
August 28, 20255,4925,4725,4725,5115,460550,051
August 27, 20255,5245,4865,4865,5445,438542,778
August 26, 20255,3845,5185,5185,5405,3721.04M
August 22, 20255,3365,4625,4625,4925,332669,013
August 21, 20255,3285,3545,3545,3865,320483,248
August 20, 20255,3205,3325,3325,3585,282783,636
August 19, 20255,3125,3765,3765,3845,306700,887
August 18, 20255,3105,3065,3065,335.555,2401.13M
August 15, 20255,3425,3285,3285,3845,304783,036
August 14, 20255,2525,3025,3025,3105,240631,045
August 13, 20255,2145,2505,2505,2645,1841.04M
August 12, 20255,0125,1945,1945,199.195,008697,736
August 11, 20255,0564,9964,9965,0684,983524,847
August 08, 20255,0245,0625,0625,0645,006449,358
August 07, 20254,9825,0145,0145,0384,965536,396
August 06, 20255,0365,0264,971.955,100.975,016533,506
August 05, 20254,9524,9904,936.345,0284,952472,512
August 04, 20255,0104,9704,916.555,0204,926958,394
August 01, 20255,0444,9974,9975,0644,931779,910
July 31, 20255,0805,0785,0785,1225,050704,661
July 30, 20255,0785,0705,0705,1085,044694,754
July 29, 20255,0905,0785,0785,1625,076832,065
July 28, 20255,2125,0965,0965,2125,090653,191
July 25, 20255,0325,1345,1345,1524,997.481.5M
July 24, 20254,8605,0325,0325,0744,8601.03M
July 23, 20254,7794,8574,8574,8894,766561,295
July 22, 20254,7834,7354,7354,7894,692634,780
July 21, 20254,8314,8094,8094,8604,794.7533,653
July 18, 20254,8544,8184,8184,8744,818753,701
July 17, 20254,7614,8254,8254,8444,749594,393
July 16, 20254,7574,6794,6794,7914,679916,194
July 15, 20254,8204,8034,8034,855.054,793478,808
July 14, 20254,7914,7834,7834,837.654,778459,708
July 11, 20254,8884,8304,8304,8894,776613,889
July 10, 20254,7634,9204,9204,9274,763969,667
July 09, 20254,7014,7404,7404,8224,6571.1M
July 08, 20254,7284,7104,7104,7444,674903,611
July 07, 20254,7424,7394,7394,7954,721521,615
July 04, 20254,7184,7424,7424,7614,689432,845
July 03, 20254,8224,7994,7994,8534,789833,084
July 02, 20254,6904,7884,7884,789.234,665726,029
July 01, 20254,6664,6474,6474,6784,564764,011
June 30, 20254,7354,6694,6694,7504,6461.07M
June 27, 20254,5134,7324,7324,7324,5131.44M
June 26, 20254,4224,4834,4834,4894,4111.36M
June 25, 20254,4384,4234,4234,5064,4231.39M
June 24, 20254,4084,4194,4194,4664,3841.13M
June 23, 20254,3934,3304,3304,4314,318999,258
June 20, 20254,4614,390.54,4184,4824,3841.31M
June 19, 20254,4594,4304,4304,5114,430666,778
June 18, 20254,5804,4764,4764,5874,4201M
June 17, 20254,4214,5644,5644,5644,2852.22M
June 16, 20254,2854,3824,3824,3864,270660,105
June 13, 20254,2134,2674,2674,2794,183575,350
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved