Ashtead Group plc (LON:AHT)
London · Delayed Price · Currency is GBP · Price in GBX 4,686.00
-104.00 (-2.17%)
Nov 7, 2025, 4:48 PM BST
Ashtead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 4,793.00 | 4,817.00 | 4,686.00 | 4,686.00 | 4,686.00 | -2.17% | 1,166,571 |
| Nov 6, 2025 | 4,887.00 | 4,897.00 | 4,741.00 | 4,790.00 | 4,790.00 | -2.98% | 1,702,273 |
| 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% | 842,430 |
| 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% | 868,005 |
| Oct 29, 2025 | 5,100.00 | 5,164.00 | 5,030.00 | 5,152.00 | 5,152.00 | 0.66% | 868,027 |
| Oct 28, 2025 | 5,142.00 | 5,160.00 | 5,064.00 | 5,118.00 | 5,118.00 | -1.16% | 808,386 |
| Oct 27, 2025 | 5,336.00 | 5,366.00 | 5,178.00 | 5,178.00 | 5,178.00 | -2.52% | 793,819 |
| Oct 24, 2025 | 5,320.00 | 5,356.00 | 5,214.00 | 5,312.00 | 5,312.00 | 0.38% | 805,775 |
| Oct 23, 2025 | 5,300.00 | 5,378.00 | 5,230.47 | 5,292.00 | 5,292.00 | -2.54% | 987,595 |
| Oct 22, 2025 | 5,428.00 | 5,474.00 | 5,396.00 | 5,430.00 | 5,430.00 | 0.37% | 704,066 |
| 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% | 1,672,122 |
| 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% | 1,207,351 |
| Oct 13, 2025 | 5,108.00 | 5,222.00 | 5,092.00 | 5,204.00 | 5,204.00 | 1.88% | 557,658 |
| Oct 10, 2025 | 5,150.00 | 5,220.55 | 5,078.00 | 5,108.00 | 5,108.00 | -0.62% | 623,120 |
| Oct 9, 2025 | 5,160.00 | 5,244.00 | 5,140.00 | 5,140.00 | 5,140.00 | -0.16% | 1,007,155 |
| Oct 8, 2025 | 5,090.00 | 5,172.00 | 5,077.89 | 5,148.00 | 5,148.00 | 1.22% | 1,053,657 |
| Oct 7, 2025 | 5,042.00 | 5,114.00 | 5,026.00 | 5,086.00 | 5,086.00 | 0.67% | 652,273 |
| Oct 6, 2025 | 5,076.00 | 5,090.00 | 5,018.42 | 5,052.00 | 5,052.00 | -0.63% | 564,780 |
| Oct 3, 2025 | 5,028.00 | 5,094.60 | 5,016.00 | 5,084.00 | 5,084.00 | 1.70% | 562,863 |
| Oct 2, 2025 | 5,056.00 | 5,102.00 | 4,894.00 | 4,999.00 | 4,999.00 | -0.81% | 1,350,535 |
| Oct 1, 2025 | 4,977.00 | 5,078.00 | 4,921.00 | 5,040.00 | 5,040.00 | 1.51% | 812,523 |
| Sep 30, 2025 | 4,986.00 | 5,004.00 | 4,920.00 | 4,965.00 | 4,965.00 | -0.90% | 1,178,722 |
| Sep 29, 2025 | 5,044.00 | 5,090.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.22% | 620,416 |
| Sep 26, 2025 | 5,008.00 | 5,040.00 | 4,973.00 | 4,999.00 | 4,999.00 | 0.08% | 734,784 |
| 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 |