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
04/07/2025 4,718.00 4,761.00 4,689.00 4,742.00 410,594
03/07/2025 4,822.00 4,853.00 4,790.00 4,799.00 708,554
02/07/2025 4,690.00 4,788.00 4,665.00 4,788.00 636,877
01/07/2025 4,666.00 4,677.00 4,565.00 4,647.00 727,921
30/06/2025 4,735.00 4,750.00 4,646.00 4,669.00 1,006,670
27/06/2025 4,513.00 4,732.00 4,513.00 4,732.00 1,366,326
26/06/2025 4,422.00 4,489.00 4,411.00 4,483.00 638,674
25/06/2025 4,438.00 4,506.00 4,423.00 4,423.00 820,296
24/06/2025 4,408.00 4,466.00 4,384.00 4,419.00 1,083,758
23/06/2025 4,393.00 4,428.00 4,318.00 4,330.00 445,027
20/06/2025 4,461.00 4,478.62 4,383.00 4,418.00 1,170,102
19/06/2025 4,459.00 4,511.00 4,430.00 4,430.00 638,936
18/06/2025 4,580.00 4,584.00 4,420.00 4,476.00 850,741
17/06/2025 4,421.00 4,564.00 4,286.00 4,564.00 1,343,185
16/06/2025 4,285.00 4,386.00 4,270.00 4,382.00 585,971
13/06/2025 4,213.00 4,279.00 4,183.00 4,267.00 490,285
12/06/2025 4,296.00 4,337.00 4,255.00 4,304.00 583,043
11/06/2025 4,333.00 4,382.16 4,307.00 4,337.00 468,182
10/06/2025 4,295.00 4,364.00 4,295.00 4,342.00 613,093
09/06/2025 4,299.00 4,343.00 4,298.00 4,312.00 341,030
06/06/2025 4,291.00 4,329.00 4,281.00 4,281.00 442,199
05/06/2025 4,302.00 4,345.00 4,250.00 4,303.00 478,156
04/06/2025 4,281.00 4,314.15 4,232.60 4,282.00 737,448
03/06/2025 4,179.00 4,270.00 4,146.00 4,265.00 938,971
02/06/2025 4,294.00 4,330.00 4,158.00 4,158.00 619,934
30/05/2025 4,311.00 4,365.00 4,302.76 4,335.00 2,098,165
29/05/2025 4,381.00 4,413.00 4,295.00 4,300.00 418,454
28/05/2025 4,331.00 4,380.00 4,305.00 4,312.00 509,445
27/05/2025 4,265.00 4,361.00 4,263.18 4,348.00 444,218
23/05/2025 4,282.00 4,345.70 4,164.00 4,217.00 562,141

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