Ashtead Group plc (FRA:0LC)
Germany · Delayed Price · Currency is EUR 62.50
+0.50 (0.81%)
At close: Jan 9, 2026
Ashtead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Jan 8, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Jan 7, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.68 | 1.64% | - |
| Jan 6, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.68 | 6.09% | - |
| Jan 5, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.20 | - | - |
| Jan 2, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.20 | -0.86% | - |
| Dec 30, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.70 | -0.85% | - |
| Dec 29, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.20 | -2.50% | - |
| Dec 23, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.69 | -1.64% | - |
| Dec 22, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.68 | - | - |
| Dec 19, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.68 | 2.52% | - |
| Dec 18, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.19 | - | - |
| Dec 17, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.19 | 1.71% | - |
| Dec 16, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.20 | - | 70 |
| Dec 15, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.20 | 3.54% | 13 |
| Dec 12, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.21 | 4.63% | - |
| Dec 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.72 | -0.92% | - |
| Dec 10, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.22 | - | - |
| Dec 9, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.22 | - | - |
| Dec 8, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.22 | - | - |
| Dec 5, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.22 | 1.87% | - |
| Dec 4, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.22 | 0.94% | - |
| Dec 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.73 | -1.85% | - |
| Dec 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.72 | -0.92% | - |
| Dec 1, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.22 | - | - |
| Nov 28, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.22 | - | - |
| Nov 27, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.22 | 0.93% | - |
| Nov 26, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.72 | 0.93% | - |
| Nov 25, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.22 | - | - |
| Nov 24, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.22 | 2.88% | - |
| Nov 21, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.73 | - | - |
| Nov 20, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.73 | - | - |
| Nov 19, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.73 | -1.89% | - |
| Nov 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.73 | -1.85% | - |
| Nov 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.72 | - | - |
| Nov 14, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.72 | -2.70% | - |
| Nov 13, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.21 | 1.83% | - |
| Nov 12, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.22 | 0.93% | - |
| Nov 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.72 | - | - |
| Nov 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.72 | 0.93% | - |
| Nov 7, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.22 | -3.60% | - |
| Nov 6, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.21 | 0.91% | - |
| Nov 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.72 | -1.79% | - |
| Nov 4, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.71 | -2.61% | - |
| Nov 3, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.20 | -0.86% | - |
| Oct 31, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.70 | - | - |
| Oct 30, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.70 | - | - |
| Oct 29, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.70 | -1.69% | - |
| Oct 28, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.69 | -2.48% | - |
| Oct 27, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.19 | - | - |