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

1995 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,531.3141
CLOSE 6,559.3897

Low

LOW 239.34

High

HIGH 8,485.76
DATEOPENHIGHLOWCLOSE
01/02/19956,092.346,092.346,092.346,092.34
01/03/19956,092.346,092.346,092.346,092.34
01/04/19956,092.346,092.346,092.346,092.34
01/05/19956,121.356,121.356,121.356,121.35
01/06/19956,121.356,121.356,121.356,121.35
01/09/19956,121.356,121.356,121.356,121.35
01/10/19956,121.356,121.356,121.356,121.35
01/11/19956,121.356,121.356,121.356,121.35
01/12/19956,121.356,121.356,121.356,121.35
01/13/19956,121.356,121.356,121.356,121.35
01/16/19956,077.836,077.836,077.836,077.83
01/17/19956,048.826,048.826,048.826,048.82
01/18/19955,976.295,976.295,976.295,976.29
01/19/19956,019.816,019.816,019.816,019.81
01/20/19956,019.816,019.816,019.816,019.81
01/23/19956,019.816,019.816,019.816,019.81
01/24/19956,063.336,063.336,063.336,063.33
01/25/19956,063.336,063.336,063.336,063.33
01/26/19956,092.346,092.346,092.346,092.34
01/27/19956,092.346,092.346,092.346,092.34
01/30/19956,092.346,092.346,092.346,092.34
01/31/19956,092.346,092.346,092.346,092.34
02/01/19956,092.346,092.346,092.346,092.34
02/02/19956,092.346,092.346,092.346,092.34
02/03/19956,092.346,092.346,092.346,092.34
02/06/19956,092.346,092.346,092.346,092.34
02/07/19956,106.846,106.846,106.846,106.84
02/08/19956,121.356,121.356,121.356,121.35
02/09/19956,121.356,121.356,121.356,121.35
02/10/19956,121.356,121.356,121.356,121.35
02/13/19956,121.356,121.356,121.356,121.35
02/14/19956,121.356,121.356,121.356,121.35
02/15/19956,121.356,121.356,121.356,121.35
02/16/19956,121.356,121.356,121.356,121.35
02/17/19956,121.356,121.356,121.356,121.35
02/20/19956,121.356,121.356,121.356,121.35
02/21/19956,121.356,121.356,121.356,121.35
02/22/19956,106.846,106.846,106.846,106.84
02/23/19956,106.846,106.846,106.846,106.84
02/24/19956,106.846,106.846,106.846,106.84
02/27/19956,077.836,077.836,077.836,077.83
02/28/19956,077.836,077.836,077.836,077.83
03/01/19956,077.836,077.836,077.836,077.83
03/02/19956,077.836,077.836,077.836,077.83
03/03/19956,077.836,077.836,077.836,077.83
03/06/19956,077.836,077.836,077.836,077.83
03/07/19956,077.836,077.836,077.836,077.83
03/08/19956,077.836,077.836,077.836,077.83
03/09/19956,063.336,063.336,063.336,063.33
03/10/19956,063.336,063.336,063.336,063.33
03/13/19956,063.336,063.336,063.336,063.33
03/14/19956,077.836,077.836,077.836,077.83
03/15/19956,077.836,077.836,077.836,077.83
03/16/19956,077.836,077.836,077.836,077.83
03/17/19956,077.836,077.836,077.836,077.83
03/20/19956,092.346,092.346,092.346,092.34
03/21/19956,092.346,092.346,092.346,092.34
03/22/19956,150.366,150.366,150.366,150.36
03/23/19956,150.366,150.366,150.366,150.36
03/24/19956,106.846,237.396,106.846,208.38
03/27/19956,266.46,266.46,237.396,237.39
03/28/19956,266.46,266.46,193.886,237.39
03/29/19956,237.396,237.396,237.396,237.39
03/30/19956,222.896,237.396,208.386,237.39
03/31/19956,219.266,251.96,193.886,251.9
04/03/19956,266.46,295.426,193.886,251.9
04/04/19956,237.396,295.426,237.396,251.9
04/05/19956,309.926,338.936,280.916,280.91
04/06/19956,164.876,309.926,164.876,280.91
04/07/19956,280.916,280.916,280.916,280.91
04/10/19956,208.386,266.46,208.386,266.4
04/11/19956,266.46,295.426,266.46,266.4
04/12/1995239.346,280.91239.346,280.91
04/13/19956,309.926,309.926,280.916,280.91
04/14/19956,280.916,280.916,280.916,280.91
04/17/19956,280.916,280.916,280.916,280.91
04/18/19956,251.96,309.926,246.466,280.91
04/19/19956,280.916,280.916,280.916,280.91
04/20/19956,280.916,280.916,280.916,280.91
04/21/19956,280.916,280.916,244.656,280.91
04/24/19956,280.916,280.916,244.656,280.91
04/25/19956,280.916,280.916,244.656,280.91
04/26/19956,237.396,280.916,237.396,280.91
04/27/19956,237.396,309.926,237.396,309.92
04/28/19956,338.936,338.936,280.916,309.92
05/01/19956,295.426,338.936,295.426,338.93
05/02/19956,367.946,367.946,324.436,353.44
05/03/19956,382.456,483.996,382.456,483.99
05/04/19956,483.996,483.996,483.996,483.99
05/05/19956,527.56,527.55,091.456,513
05/08/19956,5136,5136,5136,513
05/09/19956,469.486,527.56,469.486,527.5
05/10/19956,483.996,542.016,483.996,542.01
05/11/19956,585.536,585.536,534.766,556.52
05/12/19956,527.56,585.536,527.56,556.52
05/15/19956,629.046,629.046,600.036,600.03
05/16/19956,629.046,629.046,600.036,600.03
05/17/19956,614.546,643.556,607.296,643.55
05/18/19956,701.576,716.086,701.576,716.08
05/19/19956,643.556,687.076,629.046,687.07
05/22/19956,701.576,716.086,672.566,716.08
05/23/19956,687.076,716.086,687.076,687.07
05/24/19956,708.826,730.586,701.576,730.58
05/25/19956,745.096,745.096,745.096,745.09
05/26/19956,745.096,745.096,745.096,745.09
05/29/19956,745.096,745.096,745.096,745.09
05/30/19956,738.296,774.16,738.296,745.09
05/31/19956,716.086,745.096,716.086,737.84
06/01/19956,745.096,745.096,730.586,745.09
06/02/19956,745.096,745.096,730.586,745.09
06/05/19956,759.596,759.596,745.096,745.09
06/06/19956,730.586,745.096,730.586,745.09
06/07/19956,730.586,745.096,716.086,716.08
06/08/19956,730.586,730.586,687.076,687.07
06/09/19956,672.566,687.076,672.566,687.07
06/12/19956,672.566,687.076,672.566,687.07
06/13/19956,672.566,687.076,672.566,687.07
06/14/19956,672.566,687.076,672.566,687.07
06/15/19956,672.566,687.076,672.566,687.07
06/16/19956,672.566,687.076,672.566,687.07
06/19/19956,687.076,687.076,672.566,687.07
06/20/19956,672.566,672.566,672.566,672.56
06/21/19956,658.056,672.566,658.056,672.56
06/22/19956,658.056,672.566,658.056,672.56
06/23/19956,687.076,687.076,672.566,672.56
06/26/19956,672.566,672.566,672.566,672.56
06/27/19956,629.046,643.556,629.046,643.55
06/28/19956,629.046,643.556,600.036,600.03
06/29/19956,585.536,600.036,585.536,600.03
06/30/19956,585.536,600.036,585.536,600.03
07/03/19956,585.536,585.536,571.026,571.02
07/04/19956,556.526,571.026,556.526,571.02
07/05/19956,585.536,585.536,527.56,527.5
07/06/19956,5136,527.56,5136,527.5
07/07/19956,5136,527.56,5136,513
07/10/19956,5136,527.56,5136,513
07/11/19956,498.496,5136,498.496,498.49
07/12/19956,527.56,527.56,483.996,513
07/13/19956,527.56,527.56,483.996,513
07/14/19956,527.56,527.56,5136,513
07/17/19956,527.56,527.56,5136,513
07/18/19956,527.56,527.56,5136,513
07/19/19956,382.456,498.496,382.456,483.99
07/20/19956,425.976,454.986,425.976,425.97
07/21/19956,411.466,425.976,411.466,425.97
07/24/19956,411.466,425.976,411.466,425.97
07/25/19956,411.466,425.976,411.466,425.97
07/26/19956,411.466,425.976,411.466,425.97
07/27/19956,411.466,425.976,411.466,425.97
07/28/19956,440.476,440.476,425.976,425.97
07/31/19956,527.56,730.586,411.466,730.58
08/01/19957,093.227,093.227,093.227,093.22
08/02/19957,078.727,078.727,078.727,078.72
08/03/19957,064.217,078.727,064.217,078.72
08/04/19957,064.217,078.727,064.217,078.72
08/07/19957,064.217,151.247,064.217,151.24
08/08/19957,136.747,151.247,136.747,151.24
08/09/19957,143.997,151.247,136.747,151.24
08/10/19957,136.747,151.247,136.747,136.74
08/11/19957,107.737,122.237,107.737,122.23
08/14/19957,107.737,122.237,107.737,122.23
08/15/19957,107.737,122.237,035.27,035.2
08/16/19957,064.217,064.217,020.697,020.69
08/17/19956,991.686,991.686,962.676,962.67
08/18/19956,948.176,948.176,948.176,948.17
08/21/19956,962.676,962.676,948.176,948.17
08/22/19956,962.676,962.676,948.176,948.17
08/23/19956,962.676,962.676,948.176,948.17
08/24/19956,948.176,948.176,948.176,948.17
08/25/19956,962.676,962.676,948.176,948.17
08/28/19956,948.176,948.176,948.176,948.17
08/29/19956,875.646,875.646,875.646,875.64
08/30/19956,861.136,861.136,861.136,861.13
08/31/19956,846.636,861.136,846.636,861.13
09/01/19956,846.636,861.136,846.636,861.13
09/04/19956,861.136,861.136,846.636,861.13
09/05/19956,846.636,861.136,817.626,832.12
09/06/19956,803.116,803.116,803.116,803.11
09/07/19956,774.16,788.66,774.16,788.6
09/08/19956,774.16,774.16,759.596,759.59
09/11/19956,745.096,759.596,716.086,716.08
09/12/19956,672.566,730.586,643.556,643.55
09/13/19956,658.056,658.056,643.556,643.55
09/14/19956,629.046,643.556,629.046,643.55
09/15/19956,629.046,643.556,629.046,643.55
09/18/19956,636.36,658.056,636.36,643.55
09/19/19956,629.046,643.556,629.046,643.55
09/20/19956,658.056,658.056,643.556,643.55
09/21/19956,636.36,643.556,629.046,643.55
09/22/19956,629.046,643.556,629.046,643.55
09/25/19956,658.056,658.056,643.556,643.55
09/26/19956,629.046,643.556,629.046,643.55
09/27/19956,658.056,687.076,658.056,687.07
09/28/19956,672.566,687.076,672.566,687.07
09/29/19956,672.566,672.566,672.566,672.56
10/02/19956,687.076,687.076,672.566,687.07
10/03/19956,687.076,687.076,687.076,687.07
10/04/19956,585.536,672.566,585.536,585.53
10/05/19956,556.526,556.526,556.526,556.52
10/06/19956,483.996,542.016,483.996,483.99
10/09/19956,483.996,483.996,483.996,483.99
10/10/19956,469.486,469.486,280.916,280.91
10/11/19956,295.426,295.426,251.96,251.9
10/12/19956,266.46,266.46,251.96,251.9
10/13/19956,266.46,266.46,251.96,251.9
10/16/19956,266.46,266.46,251.96,251.9
10/17/19956,237.396,237.396,208.386,208.38
10/18/19956,193.886,208.386,193.886,208.38
10/19/19956,150.366,164.876,150.366,164.87
10/20/19956,150.366,164.876,150.366,164.87
10/23/19956,150.366,164.876,150.366,164.87
10/24/19956,164.876,164.876,150.366,164.87
10/25/19956,150.366,164.876,150.366,164.87
10/26/19956,193.886,193.886,164.876,164.87
10/27/19956,150.366,164.876,150.366,164.87
10/30/19956,135.856,164.876,135.856,164.87
10/31/19956,150.366,164.876,135.856,135.85
11/01/19956,121.356,454.986,121.356,353.44
11/02/19956,382.456,382.456,353.446,353.44
11/03/19956,338.936,353.446,338.936,353.44
11/06/19956,338.936,353.446,338.936,353.44
11/07/19956,338.936,353.446,338.936,353.44
11/08/19956,338.936,454.986,338.936,454.98
11/09/19956,5136,5136,498.496,513
11/10/19956,5136,5136,5136,513
11/13/19956,491.246,5136,491.246,513
11/14/19956,527.56,571.026,527.56,571.02
11/15/19956,585.536,788.66,571.026,788.6
11/16/19956,803.116,991.686,788.66,991.68
11/17/19957,006.197,368.837,006.197,354.32
11/20/19957,354.327,354.327,354.327,354.32
11/21/19957,122.237,122.237,122.237,122.23
11/22/19957,136.747,136.747,049.717,049.71
11/23/19957,035.27,049.717,006.197,006.19
11/24/19956,919.167,020.696,919.166,919.16
11/27/19956,904.656,904.656,875.646,875.64
11/28/19956,846.636,861.136,846.636,861.13
11/29/19956,846.637,064.216,846.637,064.21
11/30/19957,078.727,354.327,078.727,354.32
12/01/19957,397.847,397.847,267.297,310.81
12/04/19957,354.327,441.367,354.327,441.36
12/05/19957,484.877,571.917,484.877,571.91
12/06/19958,355.218,485.767,658.948,137.62
12/07/19958,181.148,224.667,876.527,876.52
12/08/19958,181.148,224.667,658.947,658.94
12/11/19957,571.917,571.917,571.917,571.91
12/12/19957,528.397,571.917,484.877,484.87
12/13/19957,441.367,484.877,397.847,397.84
12/14/19957,354.327,354.327,310.817,310.81
12/15/19957,267.297,267.297,267.297,267.29
12/18/19957,310.817,310.817,267.297,267.29
12/19/19957,310.817,354.327,180.267,354.32
12/20/19957,397.847,397.847,354.327,354.32
12/21/19957,397.847,528.397,397.847,528.39
12/22/19957,528.397,528.397,528.397,528.39
12/25/19957,528.397,528.397,528.397,528.39
12/26/19957,528.397,528.397,528.397,528.39
12/27/19957,528.397,528.397,528.397,528.39
12/28/19957,528.397,528.397,528.397,528.39
12/29/19957,528.397,528.397,528.397,528.39