Close
Company Search
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
2nd Mar 2026 (Mon) 5,326.00 5,326.00 5,326.00 5,326.00 0
27th Feb 2026 (Fri) 5,358.00 5,400.00 5,240.00 5,326.00 30,456,397
26th Feb 2026 (Thu) 5,220.00 5,354.00 5,186.00 5,328.00 1,102,167
25th Feb 2026 (Wed) 5,286.00 5,364.00 5,194.00 5,260.00 3,633,935
24th Feb 2026 (Tue) 5,122.00 5,324.00 5,082.00 5,252.00 1,834,952
23rd Feb 2026 (Mon) 5,136.00 5,208.00 5,080.00 5,144.00 1,430,395
20th Feb 2026 (Fri) 5,092.00 5,208.00 5,080.00 5,190.00 1,251,499
19th Feb 2026 (Thu) 5,082.00 5,114.00 5,028.00 5,106.00 1,722,646
18th Feb 2026 (Wed) 5,118.00 5,152.00 5,042.00 5,106.00 1,180,216
17th Feb 2026 (Tue) 5,122.00 5,164.00 5,024.00 5,120.00 1,222,918
16th Feb 2026 (Mon) 5,240.00 5,272.00 5,116.00 5,140.00 751,168
FTSE 100 Latest
Value10,589.99
Change30.41