AHT.L
Ashtead Group plc
18:36:27
5326 £
0.0000 (%0.00)
Previous Close: 5328
Day Low₺5242
Day High₺5400
AHT.L: Ashtead Group plc Historical Data
2026 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,154.9286
CLOSE 5,166.4048
Low
LOW 4,650
High
HIGH 5,849.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2026 | 5,100 | 5,849.7 | 5,034 | 5,100 |
| 01/05/2026 | 5,182 | 5,326 | 5,128 | 5,326 |
| 01/06/2026 | 5,366 | 5,476 | 5,320 | 5,430 |
| 01/07/2026 | 5,456 | 5,474 | 5,376 | 5,474 |
| 01/08/2026 | 5,406 | 5,490 | 5,288 | 5,484 |
| 01/09/2026 | 5,488 | 5,600 | 5,488 | 5,594 |
| 01/12/2026 | 5,440 | 5,482 | 5,382 | 5,432 |
| 01/13/2026 | 5,430 | 5,472.49 | 5,370 | 5,384 |
| 01/14/2026 | 5,402 | 5,428 | 5,216 | 5,270 |
| 01/15/2026 | 5,290 | 5,370 | 5,258 | 5,324 |
| 01/16/2026 | 5,300 | 5,346 | 5,268 | 5,302 |
| 01/19/2026 | 5,252 | 5,260.18 | 5,110 | 5,110 |
| 01/20/2026 | 5,064 | 5,080.25 | 4,939 | 5,000 |
| 01/21/2026 | 5,000 | 5,149.76 | 4,991 | 5,112 |
| 01/22/2026 | 5,164 | 5,266 | 5,114 | 5,242 |
| 01/23/2026 | 5,214 | 5,336 | 5,168 | 5,228 |
| 01/26/2026 | 5,218 | 5,222 | 5,094 | 5,098 |
| 01/27/2026 | 5,108 | 5,120 | 5,034 | 5,034 |
| 01/28/2026 | 5,084 | 5,150 | 5,024 | 5,112 |
| 01/29/2026 | 5,004 | 5,010 | 4,716 | 4,725 |
| 01/30/2026 | 4,734 | 4,840 | 4,687 | 4,687 |
| 02/02/2026 | 4,663 | 4,831 | 4,650 | 4,820 |
| 02/03/2026 | 4,816 | 4,863 | 4,663 | 4,806 |
| 02/04/2026 | 4,850 | 5,051 | 4,850 | 5,014 |
| 02/05/2026 | 5,036 | 5,080.54 | 4,807 | 4,883 |
| 02/06/2026 | 4,860 | 4,985 | 4,838 | 4,936 |
| 02/09/2026 | 4,966 | 5,016 | 4,899 | 5,016 |
| 02/10/2026 | 5,044 | 5,092 | 4,943 | 5,000 |
| 02/11/2026 | 5,000 | 5,194 | 4,939 | 5,152 |
| 02/12/2026 | 5,210 | 5,278 | 5,124 | 5,270 |
| 02/13/2026 | 5,212 | 5,292 | 5,164 | 5,234 |
| 02/16/2026 | 5,240 | 5,272 | 5,116 | 5,140 |
| 02/17/2026 | 5,122 | 5,164 | 5,024 | 5,120 |
| 02/18/2026 | 5,118 | 5,152 | 5,042 | 5,106 |
| 02/19/2026 | 5,082 | 5,118 | 5,028 | 5,106 |
| 02/20/2026 | 5,092 | 5,208 | 5,056.71 | 5,190 |
| 02/23/2026 | 5,136 | 5,208 | 5,080 | 5,144 |
| 02/24/2026 | 5,122 | 5,324 | 5,082 | 5,252 |
| 02/25/2026 | 5,286 | 5,364 | 5,194 | 5,260 |
| 02/26/2026 | 5,220 | 5,354 | 5,184 | 5,328 |
| 02/27/2026 | 5,358 | 5,400 | 5,240 | 5,372 |
| 03/02/2026 | 5,372 | 5,372 | 5,372 | 5,372 |