Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Ashtead Group plc logo
AHT.L
Ashtead Group plc
18:36:27
5326 £
0.0000 (%0.00)
Previous Close: 5328
Day Low₺5242
Day High₺5400
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AHT.L: Ashtead Group plc Historical Data

1991 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,094.6458
CLOSE 2,094.6458

Low

LOW 1,088.41

High

HIGH 2,732.56
DATEOPENHIGHLOWCLOSE
01/01/19911,564.591,564.591,564.591,564.59
01/02/19911,632.621,632.621,632.621,632.62
01/03/19911,564.591,564.591,564.591,564.59
01/04/19911,564.591,564.591,564.591,564.59
01/07/19911,496.561,496.561,496.561,496.56
01/08/19911,428.541,428.541,428.541,428.54
01/09/19911,428.541,428.541,428.541,428.54
01/10/19911,428.541,428.541,428.541,428.54
01/11/19911,428.541,428.541,428.541,428.54
01/14/19911,428.541,428.541,428.541,428.54
01/15/19911,374.121,374.121,374.121,374.12
01/16/19911,360.511,360.511,360.511,360.51
01/17/19911,360.511,360.511,360.511,360.51
01/18/19911,360.511,360.511,360.511,360.51
01/21/19911,360.511,360.511,360.511,360.51
01/22/19911,360.511,360.511,360.511,360.51
01/23/19911,360.511,360.511,360.511,360.51
01/24/19911,292.491,292.491,292.491,292.49
01/25/19911,292.491,292.491,292.491,292.49
01/28/19911,292.491,292.491,292.491,292.49
01/29/19911,292.491,292.491,292.491,292.49
01/30/19911,251.671,251.671,251.671,251.67
01/31/19911,251.671,251.671,251.671,251.67
02/01/19911,224.461,224.461,224.461,224.46
02/04/19911,088.411,088.411,088.411,088.41
02/05/19911,088.411,088.411,088.411,088.41
02/06/19911,088.411,088.411,088.411,088.41
02/07/19911,115.621,115.621,115.621,115.62
02/08/19911,115.621,115.621,115.621,115.62
02/11/19911,129.221,129.221,129.221,129.22
02/12/19911,129.221,129.221,129.221,129.22
02/13/19911,129.221,129.221,129.221,129.22
02/14/19911,129.221,129.221,129.221,129.22
02/15/19911,129.221,129.221,129.221,129.22
02/18/19911,224.461,224.461,224.461,224.46
02/19/19911,251.671,251.671,251.671,251.67
02/20/19911,292.491,292.491,292.491,292.49
02/21/19911,564.591,564.591,564.591,564.59
02/22/19911,605.411,605.411,605.411,605.41
02/25/19911,632.621,632.621,632.621,632.62
02/26/19911,632.621,632.621,632.621,632.62
02/27/19911,632.621,632.621,632.621,632.62
02/28/19911,755.061,755.061,755.061,755.06
03/01/19911,768.671,768.671,768.671,768.67
03/04/19911,836.691,836.691,836.691,836.69
03/05/19911,904.721,904.721,904.721,904.72
03/06/19911,931.931,931.931,931.931,931.93
03/07/19911,931.931,931.931,931.931,931.93
03/08/19911,918.321,918.321,918.321,918.32
03/11/19911,959.141,959.141,959.141,959.14
03/12/19911,959.141,959.141,959.141,959.14
03/13/19911,959.141,959.141,959.141,959.14
03/14/19911,959.141,959.141,959.141,959.14
03/15/19912,095.192,095.192,095.192,095.19
03/18/19912,095.192,095.192,095.192,095.19
03/19/19912,095.192,095.192,095.192,095.19
03/20/19912,095.192,095.192,095.192,095.19
03/21/19912,095.192,095.192,095.192,095.19
03/22/19912,108.82,108.82,108.82,108.8
03/25/19912,054.382,054.382,054.382,054.38
03/26/19912,040.772,040.772,040.772,040.77
03/27/19912,040.772,040.772,040.772,040.77
03/28/19912,040.772,040.772,040.772,040.77
03/29/19912,040.772,040.772,040.772,040.77
04/01/19912,040.772,040.772,040.772,040.77
04/02/19912,040.772,040.772,040.772,040.77
04/03/19912,081.592,081.592,081.592,081.59
04/04/19912,081.592,081.592,081.592,081.59
04/05/19912,081.592,081.592,081.592,081.59
04/08/19912,081.592,081.592,081.592,081.59
04/09/19912,122.42,122.42,122.42,122.4
04/10/19912,163.222,163.222,163.222,163.22
04/11/19912,176.822,176.822,176.822,176.82
04/12/19912,176.822,176.822,176.822,176.82
04/15/19912,176.822,176.822,176.822,176.82
04/16/19912,176.822,176.822,176.822,176.82
04/17/19912,176.822,176.822,176.822,176.82
04/18/19912,176.822,176.822,176.822,176.82
04/19/19912,176.822,176.822,176.822,176.82
04/22/19912,176.822,176.822,176.822,176.82
04/23/19912,176.822,176.822,176.822,176.82
04/24/19912,149.612,149.612,149.612,149.61
04/25/19912,228.092,228.092,228.092,228.09
04/26/19912,242.12,242.12,242.12,242.1
04/29/19912,228.092,228.092,228.092,228.09
04/30/19912,214.072,214.072,214.072,214.07
05/01/19912,172.032,172.032,172.032,172.03
05/02/19912,172.032,172.032,172.032,172.03
05/03/19912,172.032,172.032,172.032,172.03
05/06/19912,172.032,172.032,172.032,172.03
05/07/19912,158.022,158.022,158.022,158.02
05/08/19912,172.032,172.032,172.032,172.03
05/09/19912,172.032,172.032,172.032,172.03
05/10/19912,144.012,144.012,144.012,144.01
05/13/19912,129.992,129.992,129.992,129.99
05/14/19912,129.992,129.992,129.992,129.99
05/15/19912,129.992,129.992,129.992,129.99
05/16/19912,101.972,101.972,101.972,101.97
05/17/19912,270.132,270.132,270.132,270.13
05/20/19912,270.132,270.132,270.132,270.13
05/21/19912,242.12,242.12,242.12,242.1
05/22/19912,242.12,242.12,242.12,242.1
05/23/19912,242.12,242.12,242.12,242.1
05/24/19912,242.12,242.12,242.12,242.1
05/27/19912,242.12,242.12,242.12,242.1
05/28/19912,242.12,242.12,242.12,242.1
05/29/19912,242.12,242.12,242.12,242.1
05/30/19912,242.12,242.12,242.12,242.1
05/31/19912,242.12,242.12,242.12,242.1
06/03/19912,242.12,242.12,242.12,242.1
06/04/19912,200.062,200.062,200.062,200.06
06/05/19912,172.032,172.032,172.032,172.03
06/06/19912,172.032,172.032,172.032,172.03
06/07/19912,172.032,172.032,172.032,172.03
06/10/19912,172.032,172.032,172.032,172.03
06/11/19912,172.032,172.032,172.032,172.03
06/12/19912,186.052,186.052,186.052,186.05
06/13/19912,186.052,186.052,186.052,186.05
06/14/19912,186.052,186.052,186.052,186.05
06/17/19912,186.052,186.052,186.052,186.05
06/18/19912,186.052,186.052,186.052,186.05
06/19/19912,186.052,186.052,186.052,186.05
06/20/19912,186.052,186.052,186.052,186.05
06/21/19912,186.052,186.052,186.052,186.05
06/24/19912,186.052,186.052,186.052,186.05
06/25/19912,186.052,186.052,186.052,186.05
06/26/19912,186.052,186.052,186.052,186.05
06/27/19912,186.052,186.052,186.052,186.05
06/28/19912,172.032,172.032,172.032,172.03
07/01/19912,144.012,144.012,144.012,144.01
07/02/19912,144.012,144.012,144.012,144.01
07/03/19912,129.992,129.992,129.992,129.99
07/04/19912,129.992,129.992,129.992,129.99
07/05/19912,059.932,059.932,059.932,059.93
07/08/19912,031.92,031.92,031.92,031.9
07/09/19912,031.92,031.92,031.92,031.9
07/10/19912,003.882,003.882,003.882,003.88
07/11/19911,961.841,961.841,961.841,961.84
07/12/19911,891.771,891.771,891.771,891.77
07/15/19911,891.771,891.771,891.771,891.77
07/16/19911,891.771,891.771,891.771,891.77
07/17/19911,891.771,891.771,891.771,891.77
07/18/19911,891.771,891.771,891.771,891.77
07/19/19911,891.771,891.771,891.771,891.77
07/22/19911,891.771,891.771,891.771,891.77
07/23/19911,849.731,849.731,849.731,849.73
07/24/19911,821.711,821.711,821.711,821.71
07/25/19911,821.711,821.711,821.711,821.71
07/26/19911,821.711,821.711,821.711,821.71
07/29/19911,793.681,793.681,793.681,793.68
07/30/19911,793.681,793.681,793.681,793.68
07/31/19911,807.691,807.691,807.691,807.69
08/01/19911,821.711,821.711,821.711,821.71
08/02/19911,905.781,905.781,905.781,905.78
08/05/19911,905.781,905.781,905.781,905.78
08/06/19911,961.841,961.841,961.841,961.84
08/07/19912,172.032,172.032,172.032,172.03
08/08/19912,172.032,172.032,172.032,172.03
08/09/19912,172.032,172.032,172.032,172.03
08/12/19912,144.012,144.012,144.012,144.01
08/13/19912,172.032,172.032,172.032,172.03
08/14/19912,172.032,172.032,172.032,172.03
08/15/19912,172.032,172.032,172.032,172.03
08/16/19912,172.032,172.032,172.032,172.03
08/19/19912,158.022,158.022,158.022,158.02
08/20/19912,242.12,242.12,242.12,242.1
08/21/19912,242.12,242.12,242.12,242.1
08/22/19912,242.12,242.12,242.12,242.1
08/23/19912,242.12,242.12,242.12,242.1
08/26/19912,242.12,242.12,242.12,242.1
08/27/19912,242.12,242.12,242.12,242.1
08/28/19912,242.12,242.12,242.12,242.1
08/29/19912,242.12,242.12,242.12,242.1
08/30/19912,298.152,298.152,298.152,298.15
09/02/19912,368.222,368.222,368.222,368.22
09/03/19912,424.272,424.272,424.272,424.27
09/04/19912,452.32,452.32,452.32,452.3
09/05/19912,452.32,452.32,452.32,452.3
09/06/19912,452.32,452.32,452.32,452.3
09/09/19912,452.32,452.32,452.32,452.3
09/10/19912,452.32,452.32,452.32,452.3
09/11/19912,452.32,452.32,452.32,452.3
09/12/19912,452.32,452.32,452.32,452.3
09/13/19912,452.32,452.32,452.32,452.3
09/16/19912,452.32,452.32,452.32,452.3
09/17/19912,452.32,452.32,452.32,452.3
09/18/19912,438.282,438.282,438.282,438.28
09/19/19912,438.282,438.282,438.282,438.28
09/20/19912,438.282,438.282,438.282,438.28
09/23/19912,410.262,410.262,410.262,410.26
09/24/19912,424.272,424.272,424.272,424.27
09/25/19912,410.262,410.262,410.262,410.26
09/26/19912,410.262,410.262,410.262,410.26
09/27/19912,410.262,410.262,410.262,410.26
09/30/19912,410.262,410.262,410.262,410.26
10/01/19912,410.262,410.262,410.262,410.26
10/02/19912,410.262,410.262,410.262,410.26
10/03/19912,410.262,410.262,410.262,410.26
10/04/19912,410.262,410.262,410.262,410.26
10/07/19912,410.262,410.262,410.262,410.26
10/08/19912,410.262,410.262,410.262,410.26
10/09/19912,410.262,410.262,410.262,410.26
10/10/19912,410.262,410.262,410.262,410.26
10/11/19912,382.232,382.232,382.232,382.23
10/14/19912,382.232,382.232,382.232,382.23
10/15/19912,312.172,312.172,312.172,312.17
10/16/19912,312.172,312.172,312.172,312.17
10/17/19912,326.182,326.182,326.182,326.18
10/18/19912,326.182,326.182,326.182,326.18
10/21/19912,382.232,382.232,382.232,382.23
10/22/19912,354.22,354.22,354.22,354.2
10/23/19912,354.22,354.22,354.22,354.2
10/24/19912,354.22,354.22,354.22,354.2
10/25/19912,354.22,354.22,354.22,354.2
10/28/19912,312.172,312.172,312.172,312.17
10/29/19912,354.22,354.22,354.22,354.2
10/30/19912,382.232,382.232,382.232,382.23
10/31/19912,396.242,396.242,396.242,396.24
11/01/19912,396.242,396.242,396.242,396.24
11/04/19912,410.262,410.262,410.262,410.26
11/05/19912,410.262,410.262,410.262,410.26
11/06/19912,410.262,410.262,410.262,410.26
11/07/19912,410.262,410.262,410.262,410.26
11/08/19912,536.382,536.382,536.382,536.38
11/11/19912,536.382,536.382,536.382,536.38
11/12/19912,536.382,536.382,536.382,536.38
11/13/19912,718.552,718.552,718.552,718.55
11/14/19912,732.562,732.562,732.562,732.56
11/15/19912,718.552,718.552,718.552,718.55
11/18/19912,718.552,718.552,718.552,718.55
11/19/19912,718.552,718.552,718.552,718.55
11/20/19912,718.552,718.552,718.552,718.55
11/21/19912,718.552,718.552,718.552,718.55
11/22/19912,718.552,718.552,718.552,718.55
11/25/19912,704.532,704.532,704.532,704.53
11/26/19912,704.532,704.532,704.532,704.53
11/27/19912,662.492,662.492,662.492,662.49
11/28/19912,662.492,662.492,662.492,662.49
11/29/19912,662.492,662.492,662.492,662.49
12/02/19912,662.492,662.492,662.492,662.49
12/03/19912,648.482,648.482,648.482,648.48
12/04/19912,648.482,648.482,648.482,648.48
12/05/19912,522.362,522.362,522.362,522.36
12/06/19912,522.362,522.362,522.362,522.36
12/09/19912,480.322,480.322,480.322,480.32
12/10/19912,480.322,480.322,480.322,480.32
12/11/19912,480.322,480.322,480.322,480.32
12/12/19912,312.172,312.172,312.172,312.17
12/13/19912,312.172,312.172,312.172,312.17
12/16/19912,312.172,312.172,312.172,312.17
12/17/19912,312.172,312.172,312.172,312.17
12/18/19912,312.172,312.172,312.172,312.17
12/19/19912,312.172,312.172,312.172,312.17
12/20/19912,312.172,312.172,312.172,312.17
12/23/19912,312.172,312.172,312.172,312.17
12/24/19912,298.152,298.152,298.152,298.15
12/25/19912,298.152,298.152,298.152,298.15
12/26/19912,298.152,298.152,298.152,298.15
12/27/19912,256.112,256.112,256.112,256.11
12/30/19912,256.112,256.112,256.112,256.11
12/31/19912,284.142,284.142,284.142,284.14