Education
About Us
Working with TipRanks
Follow Us
Ashtead Group PLC (GB:AHT)
LSE:AHT
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
5,266.00
5,278.00
5,113.50
5,192.00
5,192.00
-1.48%
823,085
0.77
Dec 22, 2025
5,366.00
5,374.00
5,258.00
5,270.00
5,270.00
-1.38%
682,813
0.64
Dec 19, 2025
5,414.00
5,460.00
5,343.73
5,344.00
5,344.00
-1.11%
2,085,661
1.97
Dec 18, 2025
5,270.00
5,420.00
5,266.00
5,404.00
5,404.00
+2.12%
1,079,893
1.03
Dec 17, 2025
5,280.00
5,424.00
5,256.00
5,292.00
5,292.00
+0.61%
2,323,169
2.23
Dec 16, 2025
5,156.00
5,284.00
5,156.00
5,260.00
5,260.00
+1.00%
1,589,893
1.54
Dec 15, 2025
5,130.00
5,230.00
5,128.00
5,208.00
5,208.00
+1.36%
1,036,859
1.01
Dec 12, 2025
5,060.00
5,176.00
5,007.94
5,138.00
5,138.00
+2.55%
1,731,371
1.71
Dec 11, 2025
4,820.00
5,040.00
4,791.00
5,010.00
5,010.00
+4.70%
1,222,493
1.22
Dec 10, 2025
4,785.00
4,838.00
4,706.00
4,785.00
4,785.00
-0.25%
1,463,761
1.48
Dec 09, 2025
4,748.00
4,889.00
4,632.00
4,797.00
4,797.00
-0.25%
1,601,289
1.64
Dec 08, 2025
4,805.00
4,819.00
4,761.00
4,809.00
4,809.00
+0.29%
908,450
0.93
Dec 05, 2025
4,813.00
4,820.00
4,740.00
4,795.00
4,795.00
-0.21%
1,200,866
1.24
Dec 04, 2025
4,719.00
4,849.00
4,697.00
4,805.00
4,805.00
+2.56%
1,212,301
1.26
Dec 03, 2025
4,689.00
4,720.00
4,630.00
4,685.00
4,685.00
+0.02%
1,342,283
1.41
Dec 02, 2025
4,755.00
4,789.00
4,684.00
4,684.00
4,684.00
-1.72%
2,651,332
2.87
Dec 01, 2025
4,792.00
4,801.29
4,724.00
4,766.00
4,766.00
-1.28%
1,382,067
1.50
Nov 28, 2025
4,837.00
4,855.00
4,810.00
4,828.00
4,828.00
+0.27%
557,426
0.60
Nov 27, 2025
4,803.00
4,833.00
4,796.00
4,815.00
4,815.00
+0.31%
426,177
0.46
Nov 26, 2025
4,769.00
4,800.00
4,732.00
4,800.00
4,800.00
+1.12%
947,696
1.01
Nov 25, 2025
4,713.00
4,777.00
4,681.00
4,747.00
4,747.00
+0.89%
1,199,937
1.29
Nov 24, 2025
4,735.00
4,774.00
4,676.00
4,705.00
4,705.00
+0.09%
1,952,477
2.15
Nov 21, 2025
4,566.00
4,710.00
4,547.00
4,701.00
4,701.00
+1.62%
1,114,877
1.23
Nov 20, 2025
4,692.00
4,715.00
4,626.00
4,626.00
4,626.00
+0.04%
541,746
0.59
Nov 19, 2025
4,607.00
4,650.00
4,535.00
4,624.00
4,624.00
-0.17%
2,138,425
2.42
Nov 18, 2025
4,680.00
4,703.00
4,605.00
4,632.00
4,632.00
-2.79%
863,566
0.98
Nov 17, 2025
4,788.00
4,810.00
4,739.00
4,765.00
4,765.00
-0.73%
649,967
0.74
Nov 14, 2025
4,793.00
4,804.00
4,741.00
4,800.00
4,800.00
-0.46%
642,217
0.72
Nov 13, 2025
4,904.00
4,929.00
4,822.00
4,822.00
4,822.00
-1.59%
1,463,832
1.66
Nov 12, 2025
4,888.00
4,915.00
4,863.00
4,900.00
4,900.00
+0.25%
865,090
0.99
Nov 11, 2025
4,852.00
4,888.00
4,806.00
4,888.00
4,888.00
+1.56%
684,751
0.78
Nov 10, 2025
4,758.00
4,826.00
4,756.00
4,813.00
4,813.00
+2.71%
775,214
0.88
Nov 07, 2025
4,793.00
4,817.00
4,686.00
4,686.00
4,686.00
-2.17%
1,184,287
1.36
Nov 06, 2025
4,887.00
4,897.00
4,741.00
4,790.00
4,790.00
-2.98%
1,702,274
2.00
Nov 05, 2025
4,880.00
4,960.00
4,861.00
4,937.00
4,937.00
+0.94%
631,438
0.74
Nov 04, 2025
4,922.00
4,945.00
4,876.00
4,891.00
4,891.00
-1.63%
766,254
0.91
Nov 03, 2025
5,062.00
5,078.00
4,903.00
4,972.00
4,972.00
-2.01%
842,431
1.00
Oct 31, 2025
5,124.00
5,148.00
5,052.90
5,074.00
5,074.00
-1.05%
928,883
1.11
Oct 30, 2025
5,154.00
5,156.00
5,100.00
5,128.00
5,128.00
-0.47%
868,006
1.03
Oct 29, 2025
5,100.00
5,164.00
5,030.00
5,152.00
5,152.00
+0.66%
868,028
1.04
Oct 28, 2025
5,142.00
5,162.00
5,064.00
5,118.00
5,118.00
-1.16%
808,387
0.97
Oct 27, 2025
5,336.00
5,366.00
5,178.00
5,178.00
5,178.00
-2.52%
793,820
0.95
Oct 24, 2025
5,320.00
5,356.00
5,214.00
5,312.00
5,312.00
+0.38%
802,177
0.96
Oct 23, 2025
5,300.00
5,378.00
5,230.47
5,292.00
5,292.00
-2.54%
987,518
1.17
Oct 22, 2025
5,428.00
5,474.00
5,396.00
5,430.00
5,430.00
+0.37%
704,065
0.83
Oct 21, 2025
5,390.00
5,428.00
5,344.00
5,410.00
5,410.00
+0.82%
729,282
0.86
Oct 20, 2025
5,324.00
5,380.00
5,286.00
5,366.00
5,366.00
+0.98%
574,931
0.68
Oct 17, 2025
5,284.00
5,346.06
5,258.00
5,314.00
5,314.00
-0.90%
937,081
1.12
Oct 16, 2025
5,280.00
5,362.00
5,238.00
5,362.00
5,362.00
+1.86%
1,672,123
2.03
Oct 15, 2025
5,210.00
5,312.00
5,198.00
5,264.00
5,264.00
+2.25%
1,022,194
1.25
Rows: