livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Ashtead Group - (AHT) share price history


Ashtead Group share priceAHT share price tradesAHT Fundamentals watchlistADD to watchlist
Ashtead Group - (AHT) share price history
Date Open High Low Close Volume
01/09/2025 5,454.00 5,474.00 5,408.00 5,410.00 425,762
29/08/2025 5,464.00 5,502.00 5,446.00 5,446.00 646,186
28/08/2025 5,492.00 5,511.00 5,460.00 5,472.00 388,610
27/08/2025 5,524.00 5,544.00 5,438.00 5,486.00 480,284
26/08/2025 5,384.00 5,540.00 5,372.00 5,518.00 930,453
22/08/2025 5,336.00 5,492.00 5,332.00 5,462.00 619,458
21/08/2025 5,328.00 5,386.00 5,320.00 5,354.00 457,261
20/08/2025 5,320.00 5,356.00 5,282.00 5,332.00 609,676
19/08/2025 5,312.00 5,384.00 5,310.00 5,376.00 560,390
18/08/2025 5,310.00 5,335.55 5,240.00 5,306.00 539,242
15/08/2025 5,342.00 5,384.00 5,304.00 5,328.00 726,303
14/08/2025 5,252.00 5,310.00 5,240.00 5,302.00 493,348
13/08/2025 5,214.00 5,264.00 5,184.00 5,250.00 748,480
12/08/2025 5,012.00 5,199.19 5,008.00 5,194.00 594,999
11/08/2025 5,056.00 5,068.00 4,983.00 4,996.00 485,279
08/08/2025 5,024.00 5,064.00 5,006.00 5,062.00 408,688
07/08/2025 4,982.00 5,038.00 4,981.00 5,014.00 504,446
06/08/2025 5,036.00 5,100.97 5,016.00 5,026.00 480,744
05/08/2025 4,952.00 5,026.00 4,952.00 4,990.00 448,566
04/08/2025 5,010.00 5,020.00 4,926.86 4,970.00 545,681
01/08/2025 5,044.00 5,060.00 4,931.00 4,997.00 752,058
31/07/2025 5,080.00 5,122.00 5,050.00 5,078.00 662,832
30/07/2025 5,078.00 5,108.00 5,044.00 5,070.00 655,945
29/07/2025 5,090.00 5,162.00 5,076.00 5,078.00 796,152
28/07/2025 5,212.00 5,212.00 5,090.00 5,096.00 611,039
25/07/2025 5,032.00 5,152.00 4,997.48 5,134.00 724,709
24/07/2025 4,860.00 5,074.00 4,860.00 5,032.00 763,619
23/07/2025 4,779.00 4,888.00 4,766.00 4,857.00 538,483
22/07/2025 4,783.00 4,789.00 4,692.34 4,735.00 597,088
21/07/2025 4,831.00 4,860.00 4,794.70 4,809.00 432,224

Ashtead Group - (AHT) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z