Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ashtead Group (AHT) Share Price

Price 4,669.00p on 30-06-2025 at 18:50:04
Change -63.00p -1.33%
Buy 4,683.00p
Sell 4,680.00p
Buy / Sell AHT Shares
Last Trade: Sell 6,817.00 at 4,677.85p
Day's Volume: 1,068,241
Last Close: 4,669.00p
Open: 4,735.00p
ISIN: GB0000536739
Day's Range 4,646.00p - 4,750.00p
52wk Range: 3,479.00p - 6,448.00p
Market Capitalisation: £19,957m
VWAP: 4,675.8387p
Shares in Issue: 427m

Ashtead Group (AHT) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 6,817 4,677.85p SI Trade
Suspected SELL Trade
17:20:14 - 30-Jun-25
Sell* 6,817 4,677.85p SI Trade
Suspected SELL Trade
17:20:14 - 30-Jun-25
Sell* 151 4,669.00p Ordinary
16:40:51 - 30-Jun-25
Sell* 91 4,669.00p Ordinary
16:40:50 - 30-Jun-25
Sell* 14,603 4,669.00p SI Trade
16:39:30 - 30-Jun-25
Sell* 4,097 4,669.00p SI Trade
16:39:30 - 30-Jun-25
Sell* 1,464 4,669.00p SI Trade
16:36:34 - 30-Jun-25
Unknown* 1,057 4,669.00p OTC Trade
16:35:01 - 30-Jun-25
Sell* 1,961 4,669.00p SI Trade
16:35:00 - 30-Jun-25
Buy* 573,043 4,669.00p Suspected BUY Trade
16:35:00 - 30-Jun-25
See more Ashtead Group trades

Ashtead Group (AHT) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Jun 2025 (Mon) 4,735.00 4,750.00 4,646.00 4,669.00 1,068,241
27th Jun 2025 (Fri) 4,513.00 4,732.00 4,513.00 4,732.00 1,444,730
26th Jun 2025 (Thu) 4,422.00 4,489.00 4,411.00 4,483.00 1,362,755
25th Jun 2025 (Wed) 4,438.00 4,506.00 4,423.00 4,423.00 1,394,733
24th Jun 2025 (Tue) 4,408.00 4,466.00 4,384.00 4,419.00 1,133,698
23rd Jun 2025 (Mon) 4,393.00 4,428.00 4,318.00 4,330.00 999,243
20th Jun 2025 (Fri) 4,461.00 4,478.00 4,383.00 4,418.00 1,341,197
19th Jun 2025 (Thu) 4,459.00 4,511.00 4,430.00 4,430.00 666,761
18th Jun 2025 (Wed) 4,580.00 4,584.00 4,420.00 4,476.00 1,003,113
17th Jun 2025 (Tue) 4,421.00 4,564.00 4,286.00 4,564.00 2,217,632
16th Jun 2025 (Mon) 4,285.00 4,386.00 4,270.00 4,382.00 660,076
13th Jun 2025 (Fri) 4,213.00 4,279.00 4,183.00 4,267.00 575,338
12th Jun 2025 (Thu) 4,296.00 4,337.00 4,255.00 4,304.00 667,596
11th Jun 2025 (Wed) 4,333.00 4,381.00 4,307.00 4,337.00 498,032
10th Jun 2025 (Tue) 4,295.00 4,364.00 4,295.00 4,342.00 838,460
9th Jun 2025 (Mon) 4,299.00 4,343.00 4,298.00 4,312.00 378,252
6th Jun 2025 (Fri) 4,291.00 4,329.00 4,281.00 4,281.00 467,024
5th Jun 2025 (Thu) 4,302.00 4,345.00 4,250.00 4,303.00 521,144
4th Jun 2025 (Wed) 4,281.00 4,313.00 4,233.00 4,282.00 889,954
3rd Jun 2025 (Tue) 4,179.00 4,270.00 4,146.00 4,265.00 1,370,761
2nd Jun 2025 (Mon) 4,294.00 4,330.00 4,158.00 4,158.00 648,485
See more Ashtead Group price history

Ashtead Group (AHT) Regulatory News

Date Source Headline
30th Jun 2025 5:15 pm PRN Transaction in Own Shares
27th Jun 2025 5:34 pm PRN Transaction in Own Shares
26th Jun 2025 5:28 pm PRN Transaction in Own Shares
25th Jun 2025 5:33 pm PRN Transaction in Own Shares
24th Jun 2025 5:22 pm PRN Transaction in Own Shares
23rd Jun 2025 5:26 pm PRN Transaction in Own Shares
20th Jun 2025 5:46 pm PRN Transaction in Own Shares
19th Jun 2025 5:28 pm PRN Transaction in Own Shares
18th Jun 2025 5:17 pm PRN Transaction in Own Shares
17th Jun 2025 5:18 pm PRN Transaction in Own Shares
See more Ashtead Group regulatory news

Ashtead Group (AHT) Share News

LONDON BROKER RATINGS: Babcock International price targets raised

30th Jun 2025 09:38

(Alliance News) - The following London-listed shares received analyst recommendations Monday morning and on Friday: Read More

LONDON MARKET CLOSE: Tariff optimism lifts shares after US-China deal

27th Jun 2025 17:01

(Alliance News) - European blue-chips ended solidly higher on Friday, shaking off robust US data which may have cemented another Federal Reserve hold next month, with tariff optimism lifting morale. Read More

LONDON MARKET CLOSE: FTSE 100 nudges up ahead of Fed after in line CPI

18th Jun 2025 16:53

(Alliance News) - London's FTSE 100 posted modest gains on Wednesday amid ongoing Middle East tensions, as investors weighed broadly in line UK inflation data ahead of rate calls on either side of the pond. Read More

LONDON MARKET CLOSE: Middle East tensions keep FTSE 100 on back foot

17th Jun 2025 16:53

(Alliance News) - London's FTSE 100 closed lower on Tuesday, giving back Monday's gains, as hopes for a ceasefire between Israel and Iran faded. Read More

LONDON MARKET MIDDAY: Stocks down as Ashtead's UK exit draws nearer

17th Jun 2025 12:03

(Alliance News) - Stock prices in London were lower at midday on Tuesday, while oil prices continued to rise with the Israel-Iran conflict still weighing on market sentiment. Read More

See more Ashtead Group news
FTSE 100 Latest
Value8,760.96
Change-37.95

Login to your account

Forgot Password?

Not Registered