Ashtead Group plc (LON:AHT)
London · Delayed Price · Currency is GBP · Price in GBX 5,594.00
+110.00 (2.01%)
At close: Jan 9, 2026
Ashtead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 4,680.00 | 4,703.00 | 4,605.00 | 4,632.00 | 4,608.45 | -2.79% | 863,566 |
| Nov 17, 2025 | 4,788.00 | 4,810.00 | 4,739.00 | 4,765.00 | 4,740.77 | -0.73% | 649,967 |
| Nov 14, 2025 | 4,793.00 | 4,804.00 | 4,741.00 | 4,800.00 | 4,775.59 | -0.46% | 642,217 |
| Nov 13, 2025 | 4,904.00 | 4,929.00 | 4,822.00 | 4,822.00 | 4,797.48 | -1.59% | 1,463,832 |
| Nov 12, 2025 | 4,888.00 | 4,915.00 | 4,863.00 | 4,900.00 | 4,875.09 | 0.25% | 865,090 |
| Nov 11, 2025 | 4,852.00 | 4,888.00 | 4,806.00 | 4,888.00 | 4,863.15 | 1.56% | 684,751 |
| Nov 10, 2025 | 4,758.00 | 4,826.00 | 4,756.00 | 4,813.00 | 4,788.53 | 2.71% | 775,214 |
| Nov 7, 2025 | 4,793.00 | 4,817.00 | 4,686.00 | 4,686.00 | 4,662.17 | -2.17% | 1,184,287 |
| Nov 6, 2025 | 4,887.00 | 4,897.00 | 4,741.00 | 4,790.00 | 4,765.65 | -2.98% | 1,702,274 |
| Nov 5, 2025 | 4,880.00 | 4,960.00 | 4,861.00 | 4,937.00 | 4,911.90 | 0.94% | 631,438 |
| Nov 4, 2025 | 4,922.00 | 4,945.00 | 4,876.00 | 4,891.00 | 4,866.13 | -1.63% | 766,254 |
| Nov 3, 2025 | 5,062.00 | 5,078.00 | 4,903.00 | 4,972.00 | 4,946.72 | -2.01% | 842,431 |
| Oct 31, 2025 | 5,124.00 | 5,148.00 | 5,052.90 | 5,074.00 | 5,048.20 | -1.05% | 928,883 |
| Oct 30, 2025 | 5,154.00 | 5,156.00 | 5,100.00 | 5,128.00 | 5,101.93 | -0.47% | 868,006 |
| Oct 29, 2025 | 5,100.00 | 5,164.00 | 5,030.00 | 5,152.00 | 5,125.80 | 0.66% | 868,028 |