1. Share Prices

  2. Ashtead Group PLC (AHT)

5,072.00p+82.00 (+1.64%)06 Aug 2025, 13:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ashtead Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20254952.00p5028.00p4952.00p4990.00p472,512
Aug 4, 20255010.00p5020.00p4926.00p4970.00p958,394
Aug 1, 20255044.00p5064.00p4930.00p4997.00p779,914
Jul 31, 20255080.00p5122.00p5050.00p5078.00p704,661
Jul 30, 20255078.00p5108.00p5044.00p5070.00p694,758
Jul 29, 20255090.00p5162.00p5076.00p5078.00p832,065
Jul 28, 20255212.00p5212.00p5090.00p5096.00p653,191
Jul 25, 20255032.00p5152.00p4997.48p5134.00p1,500,395
Jul 24, 20254860.00p5074.00p4860.00p5032.00p1,028,397
Jul 23, 20254779.00p4889.00p4766.00p4857.00p561,295
Jul 22, 20254783.00p4789.00p4692.00p4735.00p634,780
Jul 21, 20254839.00p4860.00p4794.70p4809.00p533,653
Jul 18, 20254854.00p4874.00p4818.00p4818.00p755,991
Jul 17, 20254761.00p4844.00p4749.00p4825.00p594,393
Jul 16, 20254757.00p4791.00p4679.00p4679.00p916,198
Jul 15, 20254820.00p4855.05p4793.00p4803.00p478,808
Jul 14, 20254791.00p4837.65p4778.00p4783.00p459,708
Jul 11, 20254888.00p4889.00p4776.00p4830.00p613,889
Jul 10, 20254763.00p4927.00p4763.00p4920.00p969,667
Jul 9, 20254701.00p4822.00p4657.00p4740.00p1,099,924
Jul 8, 20254728.00p4744.00p4674.00p4710.00p903,611
Jul 7, 20254742.00p4795.00p4721.00p4739.00p521,615
Jul 4, 20254718.00p4761.00p4689.00p4742.00p432,848
Jul 3, 20254822.00p4853.00p4789.00p4799.00p833,084
Jul 2, 20254690.00p4789.23p4665.00p4788.00p726,029
Jul 1, 20254666.00p4678.00p4564.00p4647.00p764,007
Jun 30, 20254735.00p4750.00p4646.00p4669.00p1,068,270
Jun 27, 20254513.00p4732.00p4513.00p4732.00p1,444,760
Jun 26, 20254422.00p4489.00p4411.00p4483.00p1,362,768
Jun 25, 20254438.00p4506.00p4423.00p4423.00p1,394,749
Jun 24, 20254408.00p4466.00p4384.00p4419.00p1,133,716
Jun 23, 20254393.00p4431.00p4318.00p4330.00p999,258
Jun 20, 20254461.00p4482.00p4383.00p4418.00p1,341,212
Jun 19, 20254459.00p4511.00p4430.00p4430.00p666,777
Jun 18, 20254580.00p4587.00p4420.00p4476.00p1,003,139
Jun 17, 20254421.00p4564.00p4285.00p4564.00p2,217,670
Jun 16, 20254285.00p4386.00p4270.00p4382.00p660,105
Jun 13, 20254213.00p4279.00p4183.00p4267.00p575,350
Jun 12, 20254296.00p4337.00p4255.00p4304.00p667,607
Jun 11, 20254333.00p4382.16p4307.00p4337.00p498,046
Jun 10, 20254295.00p4364.00p4295.00p4342.00p838,473
Jun 9, 20254299.00p4343.00p4298.00p4312.00p378,272
Jun 6, 20254291.00p4329.00p4281.00p4281.00p467,028
Jun 5, 20254302.00p4345.00p4250.00p4303.00p521,161
Jun 4, 20254281.00p4314.15p4231.00p4282.00p889,965
Jun 3, 20254179.00p4270.00p4145.00p4265.00p1,370,787
Jun 2, 20254294.00p4330.00p4158.00p4158.00p648,516
May 30, 20254311.00p4365.00p4302.76p4335.00p2,258,500
May 29, 20254381.00p4413.00p4294.00p4300.00p636,064
May 28, 20254331.00p4380.00p4305.00p4312.00p765,948
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,397.0010.87
Fresnillo PLC1,602.005.39
Vistry Group PLC619.405.02
Diageo PLC1,982.504.12
Goodwin PLC9,604.003.49
Vesuvius PLC366.803.38

Fallers

CompanyPrice% Chg
Tp Icap Group PLC280.00-8.79
Coca-Cola Europacific Partners PLC6,753.47-8.61
Metro Bank Holdings PLC115.80-7.51
Coca-Cola Hbc AG3,660.00-6.68
4Imprint Group PLC3,390.00-6.22
Auction Technology Group PLC349.00-5.03