Ashtead Group plc (LON:AHT)
London · Delayed Price · Currency is GBP · Price in GBX 5,344.00
-60.00 (-1.11%)
At close: Dec 19, 2025
Ashtead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5,414.00 | 5,460.00 | 5,344.00 | 5,344.00 | 5,344.00 | -1.11% | 2,085,659 |
| Dec 18, 2025 | 5,270.00 | 5,420.00 | 5,266.00 | 5,404.00 | 5,404.00 | 2.12% | 1,079,893 |
| Dec 17, 2025 | 5,280.00 | 5,424.00 | 5,256.00 | 5,292.00 | 5,292.00 | 0.61% | 2,323,169 |
| Dec 16, 2025 | 5,156.00 | 5,284.00 | 5,156.00 | 5,260.00 | 5,260.00 | 1.00% | 1,589,893 |
| Dec 15, 2025 | 5,130.00 | 5,230.00 | 5,128.00 | 5,208.00 | 5,208.00 | 1.36% | 1,036,859 |
| Dec 12, 2025 | 5,060.00 | 5,176.00 | 5,007.94 | 5,138.00 | 5,138.00 | 2.55% | 1,681,449 |
| Dec 11, 2025 | 4,820.00 | 5,040.00 | 4,791.00 | 5,010.00 | 5,010.00 | 4.70% | 1,222,493 |
| Dec 10, 2025 | 4,785.00 | 4,838.00 | 4,706.00 | 4,785.00 | 4,785.00 | -0.25% | 1,463,758 |
| Dec 9, 2025 | 4,748.00 | 4,889.00 | 4,640.00 | 4,797.00 | 4,797.00 | -0.25% | 1,601,213 |
| Dec 8, 2025 | 4,805.00 | 4,819.00 | 4,761.00 | 4,809.00 | 4,809.00 | 0.29% | 908,446 |
| Dec 5, 2025 | 4,813.00 | 4,819.00 | 4,740.00 | 4,795.00 | 4,795.00 | -0.21% | 1,200,864 |
| Dec 4, 2025 | 4,719.00 | 4,849.00 | 4,697.00 | 4,805.00 | 4,805.00 | 2.56% | 1,212,298 |
| Dec 3, 2025 | 4,689.00 | 4,720.00 | 4,630.00 | 4,685.00 | 4,685.00 | 0.02% | 1,342,280 |
| Dec 2, 2025 | 4,755.00 | 4,789.00 | 4,684.00 | 4,684.00 | 4,684.00 | -1.72% | 2,651,332 |
| Dec 1, 2025 | 4,792.00 | 4,801.00 | 4,724.00 | 4,766.00 | 4,766.00 | -1.28% | 808,093 |
| Nov 28, 2025 | 4,837.00 | 4,855.00 | 4,810.00 | 4,828.00 | 4,828.00 | 0.27% | 557,424 |
| Nov 27, 2025 | 4,803.00 | 4,833.00 | 4,796.00 | 4,815.00 | 4,815.00 | 0.31% | 426,177 |
| Nov 26, 2025 | 4,769.00 | 4,800.00 | 4,732.00 | 4,800.00 | 4,800.00 | 1.12% | 947,694 |
| Nov 25, 2025 | 4,713.00 | 4,777.00 | 4,681.00 | 4,747.00 | 4,747.00 | 0.89% | 1,199,937 |
| Nov 24, 2025 | 4,735.00 | 4,774.00 | 4,676.00 | 4,705.00 | 4,705.00 | 0.09% | 1,952,477 |
| Nov 21, 2025 | 4,566.00 | 4,710.00 | 4,547.00 | 4,701.00 | 4,701.00 | 1.62% | 1,114,877 |
| Nov 20, 2025 | 4,692.00 | 4,715.00 | 4,626.00 | 4,626.00 | 4,626.00 | 0.04% | 541,746 |
| Nov 19, 2025 | 4,607.00 | 4,650.00 | 4,535.00 | 4,624.00 | 4,624.00 | -0.17% | 2,138,425 |
| Nov 18, 2025 | 4,680.00 | 4,703.00 | 4,605.00 | 4,632.00 | 4,632.00 | -2.79% | 863,566 |
| Nov 17, 2025 | 4,788.00 | 4,810.00 | 4,739.00 | 4,765.00 | 4,765.00 | -0.73% | 649,967 |
| Nov 14, 2025 | 4,793.00 | 4,804.00 | 4,741.00 | 4,800.00 | 4,800.00 | -0.46% | 642,217 |
| Nov 13, 2025 | 4,904.00 | 4,929.00 | 4,822.00 | 4,822.00 | 4,822.00 | -1.59% | 1,463,832 |
| Nov 12, 2025 | 4,888.00 | 4,915.00 | 4,863.00 | 4,900.00 | 4,900.00 | 0.25% | 865,090 |
| Nov 11, 2025 | 4,852.00 | 4,888.00 | 4,806.00 | 4,888.00 | 4,888.00 | 1.56% | 684,751 |
| Nov 10, 2025 | 4,758.00 | 4,826.00 | 4,756.00 | 4,813.00 | 4,813.00 | 2.71% | 775,214 |
| Nov 7, 2025 | 4,793.00 | 4,817.00 | 4,686.00 | 4,686.00 | 4,686.00 | -2.17% | 1,184,287 |
| Nov 6, 2025 | 4,887.00 | 4,897.00 | 4,741.00 | 4,790.00 | 4,790.00 | -2.98% | 1,702,274 |
| Nov 5, 2025 | 4,880.00 | 4,960.00 | 4,861.00 | 4,937.00 | 4,937.00 | 0.94% | 631,438 |
| Nov 4, 2025 | 4,922.00 | 4,945.00 | 4,876.00 | 4,891.00 | 4,891.00 | -1.63% | 766,254 |
| Nov 3, 2025 | 5,062.00 | 5,078.00 | 4,903.00 | 4,972.00 | 4,972.00 | -2.01% | 842,431 |
| Oct 31, 2025 | 5,124.00 | 5,148.00 | 5,052.90 | 5,074.00 | 5,074.00 | -1.05% | 928,883 |
| Oct 30, 2025 | 5,154.00 | 5,156.00 | 5,100.00 | 5,128.00 | 5,128.00 | -0.47% | 868,006 |
| Oct 29, 2025 | 5,100.00 | 5,164.00 | 5,030.00 | 5,152.00 | 5,152.00 | 0.66% | 868,028 |
| Oct 28, 2025 | 5,142.00 | 5,162.00 | 5,064.00 | 5,118.00 | 5,118.00 | -1.16% | 808,387 |
| Oct 27, 2025 | 5,336.00 | 5,366.00 | 5,178.00 | 5,178.00 | 5,178.00 | -2.52% | 793,820 |
| Oct 24, 2025 | 5,320.00 | 5,356.00 | 5,214.00 | 5,312.00 | 5,312.00 | 0.38% | 802,177 |
| Oct 23, 2025 | 5,300.00 | 5,378.00 | 5,230.47 | 5,292.00 | 5,292.00 | -2.54% | 987,518 |
| Oct 22, 2025 | 5,428.00 | 5,474.00 | 5,396.00 | 5,430.00 | 5,430.00 | 0.37% | 704,065 |
| Oct 21, 2025 | 5,390.00 | 5,428.00 | 5,344.00 | 5,410.00 | 5,410.00 | 0.82% | 729,282 |
| Oct 20, 2025 | 5,324.00 | 5,380.00 | 5,286.00 | 5,366.00 | 5,366.00 | 0.98% | 574,931 |
| Oct 17, 2025 | 5,284.00 | 5,346.06 | 5,258.00 | 5,314.00 | 5,314.00 | -0.90% | 937,081 |
| Oct 16, 2025 | 5,280.00 | 5,362.00 | 5,238.00 | 5,362.00 | 5,362.00 | 1.86% | 1,672,123 |
| Oct 15, 2025 | 5,210.00 | 5,312.00 | 5,198.00 | 5,264.00 | 5,264.00 | 2.25% | 1,022,194 |
| Oct 14, 2025 | 5,156.00 | 5,168.00 | 5,072.00 | 5,148.00 | 5,148.00 | -1.08% | 1,207,352 |
| Oct 13, 2025 | 5,108.00 | 5,222.00 | 5,092.00 | 5,204.00 | 5,204.00 | 1.88% | 557,659 |