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 History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 5,032.00 5,152.00 4,998.00 5,134.00 1,500,378
24th Jul 2025 (Thu) 4,860.00 5,074.00 4,860.00 5,032.00 1,028,376
23rd Jul 2025 (Wed) 4,779.00 4,888.00 4,766.00 4,857.00 561,285
22nd Jul 2025 (Tue) 4,783.00 4,789.00 4,694.00 4,735.00 634,764
21st Jul 2025 (Mon) 4,831.00 4,860.00 4,795.00 4,809.00 533,641
18th Jul 2025 (Fri) 4,854.00 4,874.00 4,818.00 4,818.00 755,980
17th Jul 2025 (Thu) 4,761.00 4,844.00 4,753.00 4,825.00 594,373
16th Jul 2025 (Wed) 4,757.00 4,791.00 4,679.00 4,679.00 916,186
15th Jul 2025 (Tue) 4,820.00 4,855.00 4,793.00 4,803.00 478,794
14th Jul 2025 (Mon) 4,791.00 4,837.00 4,778.00 4,783.00 459,699
11th Jul 2025 (Fri) 4,888.00 4,888.00 4,776.00 4,830.00 613,873
10th Jul 2025 (Thu) 4,763.00 4,927.00 4,763.00 4,920.00 969,648
9th Jul 2025 (Wed) 4,701.00 4,822.00 4,657.00 4,740.00 1,099,916
8th Jul 2025 (Tue) 4,728.00 4,744.00 4,674.00 4,710.00 903,597
7th Jul 2025 (Mon) 4,742.00 4,795.00 4,721.00 4,739.00 521,605
4th Jul 2025 (Fri) 4,718.00 4,761.00 4,689.00 4,742.00 432,838
3rd Jul 2025 (Thu) 4,822.00 4,853.00 4,790.00 4,799.00 833,063
2nd Jul 2025 (Wed) 4,690.00 4,788.00 4,665.00 4,788.00 726,012
1st Jul 2025 (Tue) 4,666.00 4,677.00 4,565.00 4,647.00 763,975
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
30th May 2025 (Fri) 4,311.00 4,365.00 4,303.00 4,335.00 2,258,484
29th May 2025 (Thu) 4,381.00 4,413.00 4,295.00 4,300.00 636,052
28th May 2025 (Wed) 4,331.00 4,380.00 4,305.00 4,312.00 765,930
27th May 2025 (Tue) 4,265.00 4,361.00 4,265.00 4,348.00 470,498
26th May 2025 (Mon) 4,217.00 4,217.00 4,217.00 4,217.00 0
FTSE 100 Latest
Value9,120.31
Change-18.06