Ashtead Group plc (LON:AHT)
London · Delayed Price · Currency is GBP · Price in GBX 4,687.00
-38.00 (-0.80%)
At close: Jan 30, 2026
Ashtead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4,734.00 | 4,840.00 | 4,684.60 | 4,687.00 | 4,687.00 | -0.80% | 1,576,389 |
| Jan 29, 2026 | 5,004.00 | 5,010.00 | 4,716.00 | 4,725.00 | 4,725.00 | -7.57% | 2,354,853 |
| Jan 28, 2026 | 5,084.00 | 5,150.00 | 5,024.00 | 5,112.00 | 5,112.00 | 1.55% | 1,452,869 |
| Jan 27, 2026 | 5,108.00 | 5,120.00 | 5,034.00 | 5,034.00 | 5,034.00 | -1.26% | 695,643 |
| Jan 26, 2026 | 5,218.00 | 5,222.00 | 5,094.00 | 5,098.00 | 5,098.00 | -2.49% | 991,914 |
| Jan 23, 2026 | 5,214.00 | 5,336.00 | 5,168.00 | 5,228.00 | 5,228.00 | -0.27% | 1,248,354 |
| Jan 22, 2026 | 5,164.00 | 5,266.00 | 5,114.00 | 5,242.00 | 5,242.00 | 2.54% | 1,090,520 |
| Jan 21, 2026 | 5,000.00 | 5,149.76 | 4,991.00 | 5,112.00 | 5,112.00 | 2.24% | 1,248,150 |
| Jan 20, 2026 | 5,064.00 | 5,080.25 | 4,939.00 | 5,000.00 | 5,000.00 | -2.15% | 1,715,832 |
| Jan 19, 2026 | 5,252.00 | 5,260.18 | 5,110.00 | 5,110.00 | 5,110.00 | -3.62% | 769,856 |
| Jan 16, 2026 | 5,300.00 | 5,346.00 | 5,268.00 | 5,302.00 | 5,302.00 | -0.41% | 2,052,680 |
| Jan 15, 2026 | 5,290.00 | 5,370.00 | 5,258.00 | 5,324.00 | 5,324.00 | 1.02% | 1,476,856 |
| Jan 14, 2026 | 5,402.00 | 5,428.00 | 5,216.00 | 5,270.00 | 5,270.00 | -2.12% | 1,825,447 |
| Jan 13, 2026 | 5,430.00 | 5,472.00 | 5,370.00 | 5,384.00 | 5,384.00 | -0.88% | 910,165 |
| Jan 12, 2026 | 5,440.00 | 5,482.00 | 5,382.00 | 5,432.00 | 5,432.00 | -2.90% | 1,779,188 |
| Jan 9, 2026 | 5,488.00 | 5,600.00 | 5,488.00 | 5,594.00 | 5,594.00 | 2.01% | 1,398,840 |
| Jan 8, 2026 | 5,406.00 | 5,488.00 | 5,288.00 | 5,484.00 | 5,484.00 | 0.18% | 1,080,359 |
| Jan 7, 2026 | 5,456.00 | 5,474.00 | 5,376.00 | 5,474.00 | 5,446.17 | 0.81% | 973,402 |
| Jan 6, 2026 | 5,366.00 | 5,476.00 | 5,320.00 | 5,430.00 | 5,402.39 | 1.95% | 1,323,795 |
| Jan 5, 2026 | 5,182.00 | 5,326.00 | 5,128.00 | 5,326.00 | 5,298.92 | 4.43% | 1,574,340 |
| Jan 2, 2026 | 5,100.00 | 5,849.70 | 5,034.00 | 5,100.00 | 5,074.07 | 0.28% | 1,280,794 |
| Dec 31, 2025 | 5,150.00 | 5,152.00 | 5,052.00 | 5,086.00 | 5,060.14 | -1.09% | 214,684 |
| Dec 30, 2025 | 5,128.00 | 5,160.00 | 5,116.44 | 5,142.00 | 5,115.86 | -0.08% | 451,791 |
| Dec 29, 2025 | 5,194.00 | 5,214.00 | 5,144.00 | 5,146.00 | 5,119.84 | -0.73% | 923,704 |
| Dec 24, 2025 | 5,192.00 | 5,226.00 | 5,176.00 | 5,184.00 | 5,157.64 | -0.15% | 99,008 |
| Dec 23, 2025 | 5,266.00 | 5,278.00 | 5,113.50 | 5,192.00 | 5,165.60 | -1.48% | 823,085 |
| Dec 22, 2025 | 5,366.00 | 5,374.00 | 5,258.00 | 5,270.00 | 5,243.20 | -1.38% | 682,813 |
| Dec 19, 2025 | 5,414.00 | 5,460.00 | 5,343.73 | 5,344.00 | 5,316.83 | -1.11% | 2,085,661 |
| Dec 18, 2025 | 5,270.00 | 5,420.00 | 5,266.00 | 5,404.00 | 5,376.52 | 2.12% | 1,079,893 |
| Dec 17, 2025 | 5,280.00 | 5,424.00 | 5,256.00 | 5,292.00 | 5,265.09 | 0.61% | 2,323,169 |
| Dec 16, 2025 | 5,156.00 | 5,284.00 | 5,156.00 | 5,260.00 | 5,233.26 | 1.00% | 1,589,893 |
| Dec 15, 2025 | 5,130.00 | 5,230.00 | 5,128.00 | 5,208.00 | 5,181.52 | 1.36% | 1,036,859 |
| Dec 12, 2025 | 5,060.00 | 5,176.00 | 5,007.94 | 5,138.00 | 5,111.88 | 2.55% | 1,731,371 |
| Dec 11, 2025 | 4,820.00 | 5,040.00 | 4,791.00 | 5,010.00 | 4,984.53 | 4.70% | 1,222,493 |
| Dec 10, 2025 | 4,785.00 | 4,838.00 | 4,706.00 | 4,785.00 | 4,760.67 | -0.25% | 1,463,761 |
| Dec 9, 2025 | 4,748.00 | 4,889.00 | 4,632.00 | 4,797.00 | 4,772.61 | -0.25% | 1,601,289 |
| Dec 8, 2025 | 4,805.00 | 4,819.00 | 4,761.00 | 4,809.00 | 4,784.55 | 0.29% | 908,450 |
| Dec 5, 2025 | 4,813.00 | 4,820.00 | 4,740.00 | 4,795.00 | 4,770.62 | -0.21% | 1,200,866 |
| Dec 4, 2025 | 4,719.00 | 4,849.00 | 4,697.00 | 4,805.00 | 4,780.57 | 2.56% | 1,212,301 |
| Dec 3, 2025 | 4,689.00 | 4,720.00 | 4,630.00 | 4,685.00 | 4,661.18 | 0.02% | 1,342,283 |
| Dec 2, 2025 | 4,755.00 | 4,789.00 | 4,684.00 | 4,684.00 | 4,660.18 | -1.72% | 2,651,332 |
| Dec 1, 2025 | 4,792.00 | 4,801.29 | 4,724.00 | 4,766.00 | 4,741.77 | -1.28% | 1,382,067 |
| Nov 28, 2025 | 4,837.00 | 4,855.00 | 4,810.00 | 4,828.00 | 4,803.45 | 0.27% | 557,426 |
| Nov 27, 2025 | 4,803.00 | 4,833.00 | 4,796.00 | 4,815.00 | 4,790.52 | 0.31% | 426,177 |
| Nov 26, 2025 | 4,769.00 | 4,800.00 | 4,732.00 | 4,800.00 | 4,775.59 | 1.12% | 947,696 |
| Nov 25, 2025 | 4,713.00 | 4,777.00 | 4,681.00 | 4,747.00 | 4,722.86 | 0.89% | 1,199,937 |
| Nov 24, 2025 | 4,735.00 | 4,774.00 | 4,676.00 | 4,705.00 | 4,681.08 | 0.09% | 1,952,477 |
| Nov 21, 2025 | 4,566.00 | 4,710.00 | 4,547.00 | 4,701.00 | 4,677.10 | 1.62% | 1,114,877 |
| Nov 20, 2025 | 4,692.00 | 4,715.00 | 4,626.00 | 4,626.00 | 4,602.48 | 0.04% | 541,746 |
| Nov 19, 2025 | 4,607.00 | 4,650.00 | 4,535.00 | 4,624.00 | 4,600.49 | -0.17% | 2,138,425 |