Education
About Us
Working with TipRanks
Follow Us
Ashtead Group PLC (GB:AHT)
LSE:AHT
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 25, 2025
4,713.00
4,777.00
4,681.00
4,747.00
4,722.81
+0.89%
1,199,937
1.29
Nov 24, 2025
4,735.00
4,774.00
4,676.00
4,705.00
4,681.02
+0.09%
1,952,477
2.15
Nov 21, 2025
4,566.00
4,710.00
4,547.00
4,701.00
4,677.04
+1.62%
1,114,877
1.23
Nov 20, 2025
4,692.00
4,715.00
4,626.00
4,626.00
4,602.42
+0.04%
541,746
0.60
Nov 19, 2025
4,607.00
4,650.00
4,535.00
4,624.00
4,600.43
-0.17%
2,138,425
2.44
Nov 18, 2025
4,680.00
4,703.00
4,605.00
4,632.00
4,608.39
-2.79%
863,566
0.99
Nov 17, 2025
4,788.00
4,810.00
4,739.00
4,765.00
4,740.71
-0.73%
649,967
0.74
Nov 14, 2025
4,793.00
4,804.00
4,741.00
4,800.00
4,775.54
-0.46%
642,217
0.74
Nov 13, 2025
4,904.00
4,929.00
4,822.00
4,822.00
4,797.42
-1.59%
1,463,832
1.69
Nov 12, 2025
4,888.00
4,915.00
4,863.00
4,900.00
4,875.03
+0.25%
865,090
1.00
Nov 11, 2025
4,852.00
4,888.00
4,806.00
4,888.00
4,863.09
+1.56%
684,751
0.79
Nov 10, 2025
4,758.00
4,826.00
4,756.00
4,813.00
4,788.47
+2.71%
775,214
0.89
Nov 07, 2025
4,793.00
4,817.00
4,686.00
4,686.00
4,662.12
-2.17%
1,184,287
1.37
Nov 06, 2025
4,887.00
4,897.00
4,741.00
4,790.00
4,765.59
-2.98%
1,702,274
2.02
Nov 05, 2025
4,880.00
4,960.00
4,861.00
4,937.00
4,911.84
+0.94%
631,438
0.75
Rows: