1. Share Prices

  2. Ashtead Group PLC (AHT)

5,314.00p-78.00 (-1.45%)12 Sep 2025, 18:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ashtead Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 20255408.00p5418.00p5294.00p5314.00p594,943
Sep 11, 20255360.00p5426.00p5294.00p5392.00p754,109
Sep 10, 20255480.00p5522.00p5368.00p5420.00p683,525
Sep 9, 20255582.00p5612.00p5460.00p5474.00p835,506
Sep 8, 20255550.00p5616.00p5542.00p5592.00p860,679
Sep 5, 20255450.00p5546.00p5426.00p5538.00p757,880
Sep 4, 20255406.00p5416.18p5306.00p5386.00p724,480
Sep 3, 20255390.00p5550.00p5380.00p5420.00p1,345,899
Sep 2, 20255408.00p5472.00p5346.00p5376.00p996,555
Sep 1, 20255454.00p5474.00p5408.00p5410.00p438,295
Aug 29, 20255464.00p5502.00p5446.00p5446.00p1,763,077
Aug 28, 20255492.00p5511.00p5460.00p5472.00p550,051
Aug 27, 20255524.00p5544.00p5438.00p5486.00p542,780
Aug 26, 20255384.00p5540.00p5372.00p5518.00p1,044,065
Aug 22, 20255336.00p5492.00p5332.00p5462.00p677,022
Aug 21, 20255328.00p5386.00p5320.00p5354.00p483,248
Aug 20, 20255320.00p5358.00p5282.00p5332.00p783,636
Aug 19, 20255312.00p5384.00p5306.00p5376.00p700,887
Aug 18, 20255310.00p5335.55p5240.00p5306.00p1,128,193
Aug 15, 20255342.00p5384.00p5304.00p5328.00p783,036
Aug 14, 20255252.00p5310.00p5240.00p5302.00p631,045
Aug 13, 20255214.00p5264.00p5184.00p5250.00p1,037,402
Aug 12, 20255012.00p5199.19p5008.00p5194.00p697,736
Aug 11, 20255056.00p5068.00p4983.00p4996.00p524,847
Aug 8, 20255024.00p5064.00p5006.00p5062.00p449,368
Aug 7, 20254982.00p5038.00p4965.00p5014.00p536,396
Aug 6, 20255036.00p5100.97p5016.00p5026.00p533,506
Aug 5, 20254952.00p5028.00p4952.00p4990.00p472,512
Aug 4, 20255010.00p5020.00p4926.00p4970.00p958,394
Aug 1, 20255044.00p5064.00p4930.00p4997.00p779,914
Jul 31, 20255080.00p5122.00p5050.00p5078.00p704,661
Jul 30, 20255078.00p5108.00p5044.00p5070.00p694,758
Jul 29, 20255090.00p5162.00p5076.00p5078.00p832,065
Jul 28, 20255212.00p5212.00p5090.00p5096.00p653,191
Jul 25, 20255032.00p5152.00p4997.48p5134.00p1,500,395
Jul 24, 20254860.00p5074.00p4860.00p5032.00p1,028,397
Jul 23, 20254779.00p4889.00p4766.00p4857.00p561,295
Jul 22, 20254783.00p4789.00p4692.00p4735.00p634,780
Jul 21, 20254839.00p4860.00p4794.70p4809.00p533,653
Jul 18, 20254854.00p4874.00p4818.00p4818.00p755,991
Jul 17, 20254761.00p4844.00p4749.00p4825.00p594,393
Jul 16, 20254757.00p4791.00p4679.00p4679.00p916,198
Jul 15, 20254820.00p4855.05p4793.00p4803.00p478,808
Jul 14, 20254791.00p4837.65p4778.00p4783.00p459,708
Jul 11, 20254888.00p4889.00p4776.00p4830.00p613,889
Jul 10, 20254763.00p4927.00p4763.00p4920.00p969,667
Jul 9, 20254701.00p4822.00p4657.00p4740.00p1,099,924
Jul 8, 20254728.00p4744.00p4674.00p4710.00p903,611
Jul 7, 20254742.00p4795.00p4721.00p4739.00p521,615
Jul 4, 20254718.00p4761.00p4689.00p4742.00p432,848
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.