Education
About Us
Working with TipRanks
Follow Us
Ashtead Group PLC (GB:AHT)
LSE:AHT
Time Period
1Y
Events
Historical Prices
Rows:
Feb 03, 2026
4,816.00
4,863.00
4,663.00
4,806.00
4,806.00
-0.29%
1,132,351
0.97
Feb 02, 2026
4,663.00
4,831.00
4,650.00
4,820.00
4,820.00
+2.84%
967,253
0.83
Jan 30, 2026
4,734.00
4,840.00
4,684.60
4,687.00
4,687.00
-0.80%
1,594,517
1.39
Jan 29, 2026
5,004.00
5,010.00
4,716.00
4,725.00
4,725.00
-7.57%
2,354,853
2.09
Jan 28, 2026
5,084.00
5,150.00
5,024.00
5,112.00
5,112.00
+1.55%
1,452,869
1.30
Jan 27, 2026
5,108.00
5,120.00
5,034.00
5,034.00
5,034.00
-1.26%
695,649
0.62
Jan 26, 2026
5,218.00
5,222.00
5,094.00
5,098.00
5,098.00
-2.49%
991,917
0.89
Jan 23, 2026
5,214.00
5,336.00
5,168.00
5,228.00
5,228.00
-0.27%
1,248,354
1.12
Jan 22, 2026
5,164.00
5,266.00
5,114.00
5,242.00
5,242.00
+2.54%
1,090,520
0.99
Jan 21, 2026
5,000.00
5,149.76
4,991.00
5,112.00
5,112.00
+2.24%
1,248,150
1.14
Jan 20, 2026
5,064.00
5,080.25
4,939.00
5,000.00
5,000.00
-2.15%
1,715,832
1.58
Jan 19, 2026
5,252.00
5,260.18
5,110.00
5,110.00
5,110.00
-3.62%
769,856
0.71
Jan 16, 2026
5,300.00
5,346.00
5,268.00
5,302.00
5,302.00
-0.41%
2,062,868
1.94
Jan 15, 2026
5,290.00
5,370.00
5,258.00
5,324.00
5,324.00
+1.02%
1,476,860
1.41
Jan 14, 2026
5,402.00
5,428.00
5,216.00
5,270.00
5,270.00
-2.12%
1,825,447
1.76
Jan 13, 2026
5,430.00
5,472.49
5,370.00
5,384.00
5,384.00
-0.88%
910,168
0.87
Jan 12, 2026
5,440.00
5,482.00
5,382.00
5,432.00
5,432.00
-2.90%
1,779,192
1.72
Jan 09, 2026
5,488.00
5,600.00
5,488.00
5,594.00
5,594.00
+2.01%
1,398,844
1.35
Jan 08, 2026
5,406.00
5,490.00
5,288.00
5,484.00
5,484.00
+0.70%
1,080,361
1.05
Jan 07, 2026
5,456.00
5,474.00
5,376.00
5,474.00
5,446.10
+0.81%
1,005,290
0.99
Jan 06, 2026
5,366.00
5,476.00
5,320.00
5,430.00
5,402.33
+1.95%
1,323,795
1.30
Jan 05, 2026
5,182.00
5,326.00
5,128.00
5,326.00
5,298.86
+4.43%
1,574,340
1.56
Jan 02, 2026
5,100.00
5,849.70
5,034.00
5,100.00
5,074.01
+0.28%
1,280,794
1.29
Jan 01, 2026
5,086.00
5,152.00
5,052.00
5,086.00
5,060.08
0.00%
0
0.00
Dec 31, 2025
5,150.00
5,152.00
5,052.00
5,086.00
5,060.08
-1.09%
214,684
0.21
Dec 30, 2025
5,128.00
5,160.00
5,116.44
5,142.00
5,115.79
-0.08%
451,791
0.44
Dec 29, 2025
5,194.00
5,214.00
5,144.00
5,146.00
5,119.77
-0.73%
923,704
0.90
Dec 26, 2025
5,184.00
5,226.00
5,176.00
5,184.00
5,157.58
0.00%
0
0.00
Dec 25, 2025
5,184.00
5,226.00
5,176.00
5,184.00
5,157.58
0.00%
0
0.00
Dec 24, 2025
5,192.00
5,226.00
5,176.00
5,184.00
5,157.58
-0.15%
99,008
0.09
Dec 23, 2025
5,266.00
5,278.00
5,113.50
5,192.00
5,165.54
-1.48%
823,085
0.77
Dec 22, 2025
5,366.00
5,374.00
5,258.00
5,270.00
5,243.14
-1.38%
682,813
0.64
Dec 19, 2025
5,414.00
5,460.00
5,343.73
5,344.00
5,316.76
-1.11%
2,085,660
1.97
Dec 18, 2025
5,270.00
5,420.00
5,266.00
5,404.00
5,376.46
+2.12%
1,079,893
1.03
Dec 17, 2025
5,280.00
5,424.00
5,256.00
5,292.00
5,265.03
+0.61%
2,323,169
2.23
Dec 16, 2025
5,156.00
5,284.00
5,156.00
5,260.00
5,233.19
+1.00%
1,589,893
1.54
Dec 15, 2025
5,130.00
5,230.00
5,128.00
5,208.00
5,181.46
+1.36%
1,036,859
1.01
Dec 12, 2025
5,060.00
5,176.00
5,007.94
5,138.00
5,111.81
+2.55%
1,731,371
1.71
Dec 11, 2025
4,820.00
5,040.00
4,791.00
5,010.00
4,984.47
+4.70%
1,222,493
1.22
Dec 10, 2025
4,785.00
4,838.00
4,706.00
4,785.00
4,760.61
-0.25%
1,463,761
1.48
Dec 09, 2025
4,748.00
4,889.00
4,632.00
4,797.00
4,772.55
-0.25%
1,601,289
1.64
Dec 08, 2025
4,805.00
4,819.00
4,761.00
4,809.00
4,784.49
+0.29%
908,450
0.93
Dec 05, 2025
4,813.00
4,820.00
4,740.00
4,795.00
4,770.56
-0.21%
1,200,866
1.24
Dec 04, 2025
4,719.00
4,849.00
4,697.00
4,805.00
4,780.51
+2.56%
1,212,301
1.26
Dec 03, 2025
4,689.00
4,720.00
4,630.00
4,685.00
4,661.12
+0.02%
1,342,283
1.41
Dec 02, 2025
4,755.00
4,789.00
4,684.00
4,684.00
4,660.13
-1.72%
2,651,332
2.87
Dec 01, 2025
4,792.00
4,801.29
4,724.00
4,766.00
4,741.71
-1.28%
1,382,067
1.50
Nov 28, 2025
4,837.00
4,855.00
4,810.00
4,828.00
4,803.39
+0.27%
557,426
0.60
Nov 27, 2025
4,803.00
4,833.00
4,796.00
4,815.00
4,790.46
+0.31%
426,177
0.46
Nov 26, 2025
4,769.00
4,800.00
4,732.00
4,800.00
4,775.54
+1.12%
947,696
1.01
Rows: