Ashtead Group plc (LON:AHT)
London · Delayed Price · Currency is GBP · Price in GBX 5,024.00
-54.00 (-1.06%)
Aug 1, 2025, 8:44 AM BST
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,044.00 | 5,064.00 | 5,010.00 | 5,010.00 | 5,010.00 | -1.34% | 30,860 |
| Jul 31, 2025 | 5,080.00 | 5,122.00 | 5,050.00 | 5,078.00 | 5,078.00 | 0.16% | 704,658 |
| Jul 30, 2025 | 5,078.00 | 5,108.00 | 5,044.00 | 5,070.00 | 5,070.00 | -0.16% | 694,758 |
| Jul 29, 2025 | 5,090.00 | 5,162.00 | 5,076.00 | 5,078.00 | 5,078.00 | -0.35% | 832,065 |
| Jul 28, 2025 | 5,212.00 | 5,212.00 | 5,090.00 | 5,096.00 | 5,096.00 | -0.74% | 653,191 |
| Jul 25, 2025 | 5,032.00 | 5,152.00 | 4,997.48 | 5,134.00 | 5,134.00 | 2.03% | 1,500,395 |
| Jul 24, 2025 | 4,860.00 | 5,074.00 | 4,860.00 | 5,032.00 | 5,032.00 | 3.60% | 1,028,397 |
| Jul 23, 2025 | 4,779.00 | 4,889.00 | 4,766.00 | 4,857.00 | 4,857.00 | 2.58% | 561,295 |
| Jul 22, 2025 | 4,783.00 | 4,789.00 | 4,692.00 | 4,735.00 | 4,735.00 | -1.54% | 634,780 |
| Jul 21, 2025 | 4,831.00 | 4,860.00 | 4,794.70 | 4,809.00 | 4,809.00 | -0.19% | 533,653 |
| Jul 18, 2025 | 4,854.00 | 4,874.00 | 4,818.00 | 4,818.00 | 4,818.00 | -0.15% | 755,991 |
| Jul 17, 2025 | 4,761.00 | 4,844.00 | 4,749.00 | 4,825.00 | 4,825.00 | 3.12% | 594,393 |
| Jul 16, 2025 | 4,757.00 | 4,791.00 | 4,679.00 | 4,679.00 | 4,679.00 | -2.58% | 916,198 |
| Jul 15, 2025 | 4,820.00 | 4,855.05 | 4,793.00 | 4,803.00 | 4,803.00 | 0.42% | 478,808 |
| Jul 14, 2025 | 4,791.00 | 4,837.65 | 4,778.00 | 4,783.00 | 4,783.00 | -0.97% | 459,708 |
| Jul 11, 2025 | 4,888.00 | 4,889.00 | 4,776.00 | 4,830.00 | 4,830.00 | -1.83% | 613,889 |
| Jul 10, 2025 | 4,763.00 | 4,927.00 | 4,763.00 | 4,920.00 | 4,920.00 | 3.80% | 969,667 |
| Jul 9, 2025 | 4,701.00 | 4,822.00 | 4,657.00 | 4,740.00 | 4,740.00 | 0.64% | 1,099,924 |
| Jul 8, 2025 | 4,728.00 | 4,744.00 | 4,674.00 | 4,710.00 | 4,710.00 | -0.61% | 903,611 |
| Jul 7, 2025 | 4,742.00 | 4,795.00 | 4,721.00 | 4,739.00 | 4,739.00 | -0.06% | 521,615 |
| Jul 4, 2025 | 4,718.00 | 4,761.00 | 4,689.00 | 4,742.00 | 4,742.00 | -1.19% | 432,848 |
| Jul 3, 2025 | 4,822.00 | 4,853.00 | 4,789.00 | 4,799.00 | 4,799.00 | 0.23% | 833,084 |
| Jul 2, 2025 | 4,690.00 | 4,789.23 | 4,665.00 | 4,788.00 | 4,788.00 | 3.03% | 726,029 |
| Jul 1, 2025 | 4,666.00 | 4,678.00 | 4,564.00 | 4,647.00 | 4,647.00 | -0.47% | 764,011 |
| Jun 30, 2025 | 4,735.00 | 4,750.00 | 4,646.00 | 4,669.00 | 4,669.00 | -1.33% | 1,068,270 |
| Jun 27, 2025 | 4,513.00 | 4,732.00 | 4,513.00 | 4,732.00 | 4,732.00 | 5.55% | 1,444,760 |
| Jun 26, 2025 | 4,422.00 | 4,489.00 | 4,411.00 | 4,483.00 | 4,483.00 | 1.36% | 1,362,768 |
| Jun 25, 2025 | 4,438.00 | 4,506.00 | 4,423.00 | 4,423.00 | 4,423.00 | 0.09% | 1,394,749 |
| Jun 24, 2025 | 4,408.00 | 4,466.00 | 4,384.00 | 4,419.00 | 4,419.00 | 2.06% | 1,133,716 |
| Jun 23, 2025 | 4,393.00 | 4,431.00 | 4,318.00 | 4,330.00 | 4,330.00 | -1.99% | 999,258 |
| Jun 20, 2025 | 4,461.00 | 4,482.00 | 4,383.00 | 4,418.00 | 4,418.00 | -0.27% | 1,341,212 |
| Jun 19, 2025 | 4,459.00 | 4,511.00 | 4,430.00 | 4,430.00 | 4,430.00 | -1.03% | 666,778 |
| Jun 18, 2025 | 4,580.00 | 4,587.00 | 4,420.00 | 4,476.00 | 4,476.00 | -1.93% | 1,003,139 |
| Jun 17, 2025 | 4,421.00 | 4,564.00 | 4,285.00 | 4,564.00 | 4,564.00 | 4.15% | 2,217,670 |
| Jun 16, 2025 | 4,285.00 | 4,386.00 | 4,270.00 | 4,382.00 | 4,382.00 | 2.70% | 660,105 |
| Jun 13, 2025 | 4,213.00 | 4,279.00 | 4,183.00 | 4,267.00 | 4,267.00 | -0.86% | 575,350 |
| Jun 12, 2025 | 4,296.00 | 4,337.00 | 4,255.00 | 4,304.00 | 4,304.00 | -0.76% | 667,607 |
| Jun 11, 2025 | 4,333.00 | 4,382.16 | 4,307.00 | 4,337.00 | 4,337.00 | -0.12% | 498,046 |
| Jun 10, 2025 | 4,295.00 | 4,364.00 | 4,295.00 | 4,342.00 | 4,342.00 | 0.70% | 838,473 |
| Jun 9, 2025 | 4,299.00 | 4,343.00 | 4,298.00 | 4,312.00 | 4,312.00 | 0.72% | 378,272 |
| Jun 6, 2025 | 4,291.00 | 4,329.00 | 4,281.00 | 4,281.00 | 4,281.00 | -0.51% | 467,028 |
| Jun 5, 2025 | 4,302.00 | 4,345.00 | 4,250.00 | 4,303.00 | 4,303.00 | 0.49% | 521,161 |
| Jun 4, 2025 | 4,281.00 | 4,314.15 | 4,231.00 | 4,282.00 | 4,282.00 | 0.40% | 889,965 |
| Jun 3, 2025 | 4,179.00 | 4,270.00 | 4,145.00 | 4,265.00 | 4,265.00 | 2.57% | 1,370,787 |
| Jun 2, 2025 | 4,294.00 | 4,330.00 | 4,158.00 | 4,158.00 | 4,158.00 | -4.08% | 648,516 |
| May 30, 2025 | 4,311.00 | 4,365.00 | 4,302.76 | 4,335.00 | 4,335.00 | 0.81% | 2,258,500 |
| May 29, 2025 | 4,381.00 | 4,413.00 | 4,294.00 | 4,300.00 | 4,300.00 | -0.28% | 636,064 |
| May 28, 2025 | 4,331.00 | 4,380.00 | 4,305.00 | 4,312.00 | 4,312.00 | -0.83% | 765,948 |
| May 27, 2025 | 4,265.00 | 4,361.00 | 4,263.00 | 4,348.00 | 4,348.00 | 3.11% | 470,524 |
| May 23, 2025 | 4,282.00 | 4,345.70 | 4,164.00 | 4,217.00 | 4,217.00 | -1.08% | 590,069 |