Ashtead Group plc (LON:AHT)
London · Delayed Price · Currency is GBP · Price in GBX 4,999.00
+4.00 (0.08%)
Sep 26, 2025, 5:07 PM BST
Ashtead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5,008.00 | 5,040.00 | 4,973.00 | 4,999.00 | 4,999.00 | 0.08% | 729,600 |
| Sep 25, 2025 | 5,094.00 | 5,108.00 | 4,941.00 | 4,995.00 | 4,995.00 | -2.14% | 1,145,361 |
| Sep 24, 2025 | 5,212.00 | 5,228.00 | 5,104.00 | 5,104.00 | 5,104.00 | -2.33% | 793,839 |
| Sep 23, 2025 | 5,182.00 | 5,252.00 | 5,140.00 | 5,226.00 | 5,226.00 | 0.65% | 1,276,263 |
| Sep 22, 2025 | 5,240.00 | 5,270.00 | 5,168.00 | 5,192.00 | 5,192.00 | -0.80% | 569,604 |
| Sep 19, 2025 | 5,296.00 | 5,318.00 | 5,234.00 | 5,234.00 | 5,234.00 | -2.39% | 2,012,341 |
| Sep 18, 2025 | 5,372.00 | 5,418.00 | 5,336.00 | 5,362.00 | 5,362.00 | -0.33% | 818,074 |
| Sep 17, 2025 | 5,398.00 | 5,433.48 | 5,378.00 | 5,380.00 | 5,380.00 | 0.15% | 533,114 |
| Sep 16, 2025 | 5,470.00 | 5,490.00 | 5,336.00 | 5,372.00 | 5,372.00 | 0.75% | 1,206,168 |
| Sep 15, 2025 | 5,330.00 | 5,362.00 | 5,302.00 | 5,332.00 | 5,332.00 | 0.34% | 610,377 |
| Sep 12, 2025 | 5,408.00 | 5,418.00 | 5,294.00 | 5,314.00 | 5,314.00 | -1.45% | 594,943 |
| Sep 11, 2025 | 5,360.00 | 5,426.00 | 5,294.00 | 5,392.00 | 5,392.00 | -0.52% | 754,153 |
| Sep 10, 2025 | 5,480.00 | 5,520.00 | 5,368.00 | 5,420.00 | 5,420.00 | -0.99% | 683,525 |
| Sep 9, 2025 | 5,582.00 | 5,612.00 | 5,460.00 | 5,474.00 | 5,474.00 | -2.11% | 835,506 |
| Sep 8, 2025 | 5,550.00 | 5,616.00 | 5,542.00 | 5,592.00 | 5,592.00 | 0.98% | 860,679 |
| Sep 5, 2025 | 5,450.00 | 5,546.00 | 5,426.00 | 5,538.00 | 5,538.00 | 2.82% | 757,880 |
| Sep 4, 2025 | 5,406.00 | 5,416.18 | 5,306.00 | 5,386.00 | 5,386.00 | -0.63% | 724,480 |
| Sep 3, 2025 | 5,390.00 | 5,550.00 | 5,380.00 | 5,420.00 | 5,420.00 | 0.82% | 1,345,899 |
| Sep 2, 2025 | 5,408.00 | 5,472.00 | 5,346.00 | 5,376.00 | 5,376.00 | -0.63% | 996,555 |
| Sep 1, 2025 | 5,454.00 | 5,474.00 | 5,408.00 | 5,410.00 | 5,410.00 | -0.66% | 438,295 |
| Aug 29, 2025 | 5,464.00 | 5,502.00 | 5,446.00 | 5,446.00 | 5,446.00 | -0.48% | 1,763,077 |
| Aug 28, 2025 | 5,492.00 | 5,511.00 | 5,460.00 | 5,472.00 | 5,472.00 | -0.26% | 550,051 |
| Aug 27, 2025 | 5,524.00 | 5,544.00 | 5,438.00 | 5,486.00 | 5,486.00 | -0.58% | 542,780 |
| Aug 26, 2025 | 5,384.00 | 5,540.00 | 5,372.00 | 5,518.00 | 5,518.00 | 1.03% | 1,044,065 |
| Aug 22, 2025 | 5,336.00 | 5,492.00 | 5,332.00 | 5,462.00 | 5,462.00 | 2.02% | 677,022 |
| Aug 21, 2025 | 5,328.00 | 5,386.00 | 5,320.00 | 5,354.00 | 5,354.00 | 0.41% | 483,248 |
| Aug 20, 2025 | 5,320.00 | 5,358.00 | 5,282.00 | 5,332.00 | 5,332.00 | -0.82% | 783,636 |
| Aug 19, 2025 | 5,312.00 | 5,384.00 | 5,306.00 | 5,376.00 | 5,376.00 | 1.32% | 700,887 |
| Aug 18, 2025 | 5,310.00 | 5,335.55 | 5,240.00 | 5,306.00 | 5,306.00 | -0.41% | 1,128,193 |
| Aug 15, 2025 | 5,342.00 | 5,384.00 | 5,304.00 | 5,328.00 | 5,328.00 | 0.49% | 783,036 |
| Aug 14, 2025 | 5,252.00 | 5,310.00 | 5,240.00 | 5,302.00 | 5,302.00 | 0.99% | 631,045 |
| Aug 13, 2025 | 5,214.00 | 5,264.00 | 5,184.00 | 5,250.00 | 5,250.00 | 1.08% | 1,037,402 |
| Aug 12, 2025 | 5,012.00 | 5,199.19 | 5,008.00 | 5,194.00 | 5,194.00 | 3.96% | 697,736 |
| Aug 11, 2025 | 5,056.00 | 5,068.00 | 4,983.00 | 4,996.00 | 4,996.00 | -1.30% | 524,847 |
| Aug 8, 2025 | 5,024.00 | 5,064.00 | 5,006.00 | 5,062.00 | 5,062.00 | 0.96% | 449,368 |
| Aug 7, 2025 | 4,982.00 | 5,038.00 | 4,965.00 | 5,014.00 | 5,014.00 | -0.24% | 536,396 |
| Aug 6, 2025 | 5,036.00 | 5,100.97 | 5,016.00 | 5,026.00 | 4,972.59 | 0.72% | 533,506 |
| Aug 5, 2025 | 4,952.00 | 5,028.00 | 4,952.00 | 4,990.00 | 4,936.97 | 0.40% | 472,512 |
| Aug 4, 2025 | 5,010.00 | 5,020.00 | 4,926.00 | 4,970.00 | 4,917.19 | -0.54% | 958,394 |
| Aug 1, 2025 | 5,044.00 | 5,064.00 | 4,930.00 | 4,997.00 | 4,943.59 | -1.60% | 779,914 |
| Jul 31, 2025 | 5,080.00 | 5,122.00 | 5,050.00 | 5,078.00 | 5,023.72 | 0.16% | 704,661 |
| Jul 30, 2025 | 5,078.00 | 5,108.00 | 5,044.00 | 5,070.00 | 5,015.81 | -0.16% | 694,758 |
| Jul 29, 2025 | 5,090.00 | 5,162.00 | 5,076.00 | 5,078.00 | 5,023.72 | -0.35% | 832,065 |
| Jul 28, 2025 | 5,212.00 | 5,212.00 | 5,090.00 | 5,096.00 | 5,041.53 | -0.74% | 653,191 |
| Jul 25, 2025 | 5,032.00 | 5,152.00 | 4,997.48 | 5,134.00 | 5,079.13 | 2.03% | 1,500,395 |
| Jul 24, 2025 | 4,860.00 | 5,074.00 | 4,860.00 | 5,032.00 | 4,978.22 | 3.60% | 1,028,397 |
| Jul 23, 2025 | 4,779.00 | 4,889.00 | 4,766.00 | 4,857.00 | 4,805.09 | 2.58% | 561,295 |
| Jul 22, 2025 | 4,783.00 | 4,789.00 | 4,692.00 | 4,735.00 | 4,684.39 | -1.54% | 634,780 |
| Jul 21, 2025 | 4,831.00 | 4,860.00 | 4,794.70 | 4,809.00 | 4,757.60 | -0.19% | 533,653 |
| Jul 18, 2025 | 4,854.00 | 4,874.00 | 4,818.00 | 4,818.00 | 4,766.50 | -0.15% | 755,991 |