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
11/02/2025 5,032.00 5,202.00 5,024.79 5,082.00 1,001,126
10/02/2025 4,977.00 5,088.00 4,973.00 5,074.00 642,798
07/02/2025 5,074.00 5,093.26 4,968.00 4,979.00 690,059
06/02/2025 5,018.00 5,108.00 4,989.00 5,086.00 1,267,044
05/02/2025 5,026.00 5,064.00 4,960.00 4,972.00 853,264
04/02/2025 5,128.00 5,146.62 5,024.00 5,042.00 1,503,420
03/02/2025 5,134.00 5,214.00 5,097.94 5,154.00 676,480
31/01/2025 5,348.00 5,388.00 5,306.00 5,306.00 674,228
30/01/2025 5,196.00 5,348.00 5,194.00 5,320.00 636,167
29/01/2025 5,234.00 5,306.64 5,234.00 5,238.00 800,288
28/01/2025 5,262.00 5,296.00 5,204.00 5,204.00 998,314
27/01/2025 5,278.00 5,324.00 5,182.00 5,264.00 945,219
24/01/2025 5,456.00 5,506.00 5,384.00 5,402.00 711,539
23/01/2025 5,448.00 5,486.00 5,424.00 5,452.00 626,060
22/01/2025 5,484.00 5,588.00 5,434.00 5,434.00 759,718
21/01/2025 5,332.00 5,506.00 5,316.00 5,466.00 751,701
20/01/2025 5,314.00 5,348.00 5,296.00 5,330.00 476,371
17/01/2025 5,264.00 5,352.00 5,246.00 5,324.00 755,427
16/01/2025 5,178.00 5,200.00 5,112.00 5,184.00 861,959
15/01/2025 5,046.00 5,188.00 5,046.00 5,160.00 939,577
14/01/2025 4,900.00 5,118.00 4,888.00 5,024.00 1,003,675
13/01/2025 4,852.00 4,886.00 4,807.00 4,866.00 721,658
10/01/2025 4,947.00 4,982.00 4,882.00 4,900.00 787,291
09/01/2025 4,917.00 4,999.00 4,897.24 4,964.00 572,369
08/01/2025 5,038.00 5,072.00 4,924.00 4,953.00 632,145
07/01/2025 5,024.00 5,048.97 4,987.00 5,032.00 654,110
06/01/2025 4,959.00 5,054.00 4,955.00 5,040.00 568,614
03/01/2025 4,930.00 4,967.00 4,921.00 4,955.00 423,660
02/01/2025 4,972.00 4,987.00 4,944.00 4,962.00 505,397
31/12/2024 4,821.00 4,965.00 4,821.00 4,965.00 254,683

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