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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,141.3741
CLOSE 5,150.2688
Low
LOW 3,468
High
HIGH 6,572
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2021 | 3,500 | 3,544 | 3,468 | 3,500 |
| 01/05/2021 | 3,479 | 3,537 | 3,479 | 3,537 |
| 01/06/2021 | 3,561 | 3,677 | 3,548 | 3,651 |
| 01/07/2021 | 3,699 | 3,752 | 3,636 | 3,664 |
| 01/08/2021 | 3,685 | 3,696 | 3,637 | 3,673 |
| 01/11/2021 | 3,664 | 3,670 | 3,626 | 3,650 |
| 01/12/2021 | 3,649 | 3,685 | 3,633 | 3,650 |
| 01/13/2021 | 3,711 | 3,726 | 3,672 | 3,675 |
| 01/14/2021 | 3,668 | 3,689 | 3,632 | 3,671 |
| 01/15/2021 | 3,671 | 3,676 | 3,609 | 3,652 |
| 01/18/2021 | 3,645 | 3,690 | 3,640 | 3,655 |
| 01/19/2021 | 3,659 | 3,671 | 3,609 | 3,670 |
| 01/20/2021 | 3,671 | 3,741 | 3,657 | 3,710 |
| 01/21/2021 | 3,733 | 3,784 | 3,725 | 3,760 |
| 01/22/2021 | 3,843 | 3,898 | 3,773 | 3,832 |
| 01/25/2021 | 3,853 | 3,861 | 3,731 | 3,748 |
| 01/26/2021 | 3,762 | 3,786 | 3,723 | 3,730 |
| 01/27/2021 | 3,712 | 3,717 | 3,571 | 3,650 |
| 01/28/2021 | 3,658 | 3,723 | 3,498 | 3,711 |
| 01/29/2021 | 3,668 | 3,746 | 3,633 | 3,693 |
| 02/01/2021 | 3,698 | 3,784 | 3,676 | 3,766 |
| 02/02/2021 | 3,800 | 3,882 | 3,789 | 3,858 |
| 02/03/2021 | 3,895 | 3,905 | 3,820 | 3,824 |
| 02/04/2021 | 3,848 | 3,968 | 3,838 | 3,934 |
| 02/05/2021 | 3,926 | 3,933 | 3,818 | 3,848 |
| 02/08/2021 | 3,870 | 3,936 | 3,849 | 3,915 |
| 02/09/2021 | 3,905 | 3,930 | 3,854 | 3,889 |
| 02/10/2021 | 3,896 | 3,898 | 3,792 | 3,836 |
| 02/11/2021 | 3,828 | 3,926 | 3,827 | 3,903 |
| 02/12/2021 | 3,878 | 3,926 | 3,877 | 3,918 |
| 02/15/2021 | 3,927 | 3,991 | 3,916 | 3,966 |
| 02/16/2021 | 3,967 | 4,000.62 | 3,931 | 3,931 |
| 02/17/2021 | 3,940 | 3,946.76 | 3,864 | 3,872 |
| 02/18/2021 | 3,910 | 4,013 | 3,898 | 3,914 |
| 02/19/2021 | 3,924 | 4,012 | 3,918 | 3,995 |
| 02/22/2021 | 3,971 | 3,978 | 3,894 | 3,951 |
| 02/23/2021 | 3,956 | 3,983 | 3,862 | 3,967 |
| 02/24/2021 | 3,946 | 4,089 | 3,923 | 4,057 |
| 02/25/2021 | 4,037 | 4,084 | 3,925 | 3,925 |
| 02/26/2021 | 3,831 | 3,956 | 3,830 | 3,880 |
| 03/01/2021 | 3,904 | 4,038 | 3,873 | 4,018 |
| 03/02/2021 | 3,950 | 4,047 | 3,847 | 3,969 |
| 03/03/2021 | 4,025 | 4,096 | 3,983 | 4,084 |
| 03/04/2021 | 4,062 | 4,106 | 3,982 | 3,994 |
| 03/05/2021 | 3,951 | 4,024 | 3,875 | 3,884 |
| 03/08/2021 | 3,922 | 4,057 | 3,907 | 4,036 |
| 03/09/2021 | 4,027 | 4,200 | 4,018 | 4,188 |
| 03/10/2021 | 4,171 | 4,191 | 4,119 | 4,172 |
| 03/11/2021 | 4,194 | 4,219 | 4,158 | 4,201 |
| 03/12/2021 | 4,179 | 4,251 | 4,175 | 4,232 |
| 03/15/2021 | 4,200 | 4,261 | 4,190 | 4,237 |
| 03/16/2021 | 4,270 | 4,307.67 | 4,244 | 4,300 |
| 03/17/2021 | 4,284 | 4,300 | 4,251 | 4,275 |
| 03/18/2021 | 4,300 | 4,307 | 4,261 | 4,283 |
| 03/19/2021 | 4,231 | 4,308 | 4,197.04 | 4,286 |
| 03/22/2021 | 4,261 | 4,317 | 4,235 | 4,305 |
| 03/23/2021 | 4,273 | 4,305 | 4,256.22 | 4,265 |
| 03/24/2021 | 4,242 | 4,335 | 4,208 | 4,328 |
| 03/25/2021 | 4,290 | 4,319 | 4,213 | 4,287 |
| 03/26/2021 | 4,305 | 4,322 | 4,260 | 4,319 |
| 03/29/2021 | 4,325 | 4,338.28 | 4,274 | 4,278 |
| 03/30/2021 | 4,285 | 4,334 | 4,283 | 4,319 |
| 03/31/2021 | 4,310 | 4,336 | 4,284 | 4,327 |
| 04/01/2021 | 4,329 | 4,482 | 4,327 | 4,473 |
| 04/06/2021 | 4,517 | 4,530 | 4,416 | 4,479 |
| 04/07/2021 | 4,486 | 4,498 | 4,447 | 4,455 |
| 04/08/2021 | 4,463 | 4,517 | 4,437 | 4,517 |
| 04/09/2021 | 4,506 | 4,573 | 4,487 | 4,573 |
| 04/12/2021 | 4,544 | 4,558 | 4,519 | 4,542 |
| 04/13/2021 | 4,539 | 4,579.75 | 4,528 | 4,560 |
| 04/14/2021 | 4,566 | 4,588 | 4,545 | 4,568 |
| 04/15/2021 | 4,573 | 4,638 | 4,559 | 4,638 |
| 04/16/2021 | 4,639 | 4,680 | 4,623 | 4,675 |
| 04/19/2021 | 4,670 | 4,688.85 | 4,580 | 4,600 |
| 04/20/2021 | 4,594 | 4,685 | 4,573 | 4,578 |
| 04/21/2021 | 4,590 | 4,668 | 4,559 | 4,650 |
| 04/22/2021 | 4,680 | 4,727 | 4,663 | 4,712 |
| 04/23/2021 | 4,709 | 4,783 | 4,682 | 4,782 |
| 04/26/2021 | 4,785 | 4,825 | 4,765 | 4,792 |
| 04/27/2021 | 4,793 | 4,796 | 4,657 | 4,691 |
| 04/28/2021 | 4,707 | 4,708.48 | 4,624 | 4,659 |
| 04/29/2021 | 4,672 | 4,719 | 4,653 | 4,703 |
| 04/30/2021 | 4,711 | 4,738.28 | 4,643 | 4,651 |
| 05/04/2021 | 4,711 | 4,725 | 4,618 | 4,630 |
| 05/05/2021 | 4,630 | 4,763 | 4,630 | 4,748 |
| 05/06/2021 | 4,780 | 4,780 | 4,714 | 4,752 |
| 05/07/2021 | 4,772 | 4,817 | 4,765 | 4,810 |
| 05/10/2021 | 4,811 | 4,826 | 4,777 | 4,813 |
| 05/11/2021 | 4,731 | 4,786 | 4,688 | 4,731 |
| 05/12/2021 | 4,721 | 4,834.84 | 4,699 | 4,801 |
| 05/13/2021 | 4,767 | 4,917 | 4,746 | 4,903 |
| 05/14/2021 | 4,960 | 5,010 | 4,936 | 4,988 |
| 05/17/2021 | 4,990 | 5,034 | 4,966 | 4,976 |
| 05/18/2021 | 5,020 | 5,082 | 5,014 | 5,050 |
| 05/19/2021 | 5,000 | 5,038 | 4,951 | 5,000 |
| 05/20/2021 | 5,040 | 5,103.76 | 5,025.73 | 5,076 |
| 05/21/2021 | 5,082 | 5,128 | 5,064 | 5,078 |
| 05/24/2021 | 5,096 | 5,130 | 5,084 | 5,098 |
| 05/25/2021 | 5,098 | 5,130 | 5,042 | 5,058 |
| 05/26/2021 | 5,066 | 5,094 | 4,984 | 5,028 |
| 05/27/2021 | 5,010 | 5,314 | 4,997 | 5,250 |
| 05/28/2021 | 5,250 | 5,250 | 5,148 | 5,148 |
| 06/01/2021 | 5,254 | 5,310 | 5,214 | 5,246 |
| 06/02/2021 | 5,254 | 5,282 | 5,232 | 5,246 |
| 06/03/2021 | 5,256 | 5,264 | 5,168 | 5,204 |
| 06/04/2021 | 5,182 | 5,232 | 5,182 | 5,200 |
| 06/07/2021 | 5,202 | 5,262 | 5,202 | 5,228 |
| 06/08/2021 | 5,200 | 5,252 | 5,182 | 5,202 |
| 06/09/2021 | 5,208.34 | 5,208.34 | 5,112 | 5,136 |
| 06/10/2021 | 5,130 | 5,144 | 5,048 | 5,068 |
| 06/11/2021 | 5,076.88 | 5,076.88 | 4,966.13 | 5,024 |
| 06/14/2021 | 5,050 | 5,096 | 5,012 | 5,086 |
| 06/15/2021 | 5,150 | 5,274 | 5,026 | 5,116 |
| 06/16/2021 | 5,110 | 5,188 | 5,052 | 5,078 |
| 06/17/2021 | 5,060 | 5,128 | 5,026.6 | 5,112 |
| 06/18/2021 | 5,118 | 5,182 | 5,004 | 5,004 |
| 06/21/2021 | 4,941 | 5,134 | 4,929 | 5,122 |
| 06/22/2021 | 5,120 | 5,166 | 5,104 | 5,154 |
| 06/23/2021 | 5,154 | 5,220 | 5,124 | 5,204 |
| 06/24/2021 | 5,194 | 5,300.84 | 5,178 | 5,300 |
| 06/25/2021 | 5,354 | 5,430 | 5,328 | 5,410 |
| 06/28/2021 | 5,380 | 5,452 | 5,364 | 5,374 |
| 06/29/2021 | 5,360 | 5,424 | 5,324 | 5,404 |
| 06/30/2021 | 5,394 | 5,430 | 5,352 | 5,364 |
| 07/01/2021 | 5,388 | 5,474 | 5,372 | 5,448 |
| 07/02/2021 | 5,438 | 5,464 | 5,420 | 5,448 |
| 07/05/2021 | 5,434 | 5,484 | 5,432 | 5,460 |
| 07/06/2021 | 5,444 | 5,488 | 5,404 | 5,416 |
| 07/07/2021 | 5,438 | 5,574 | 5,438 | 5,544 |
| 07/08/2021 | 5,510 | 5,524 | 5,426 | 5,468 |
| 07/09/2021 | 5,488 | 5,559.02 | 5,486 | 5,532 |
| 07/12/2021 | 5,522 | 5,610 | 5,520 | 5,600 |
| 07/13/2021 | 5,610 | 5,708 | 5,582 | 5,708 |
| 07/14/2021 | 5,676 | 5,702 | 5,614 | 5,624 |
| 07/15/2021 | 5,584 | 5,658 | 5,580 | 5,604 |
| 07/16/2021 | 5,632 | 5,640 | 5,544.53 | 5,584 |
| 07/19/2021 | 5,530 | 5,545.17 | 5,460 | 5,500 |
| 07/20/2021 | 5,516 | 5,620 | 5,498 | 5,586 |
| 07/21/2021 | 5,588 | 5,676 | 5,588 | 5,642 |
| 07/22/2021 | 5,672 | 5,762 | 5,664 | 5,682 |
| 07/23/2021 | 5,708 | 5,726 | 5,638 | 5,650 |
| 07/26/2021 | 5,640 | 5,690 | 5,620 | 5,654 |
| 07/27/2021 | 5,644 | 5,702.5 | 5,598.56 | 5,630 |
| 07/28/2021 | 5,610 | 5,632 | 5,552 | 5,560 |
| 07/29/2021 | 5,542 | 5,556 | 5,419.79 | 5,458 |
| 07/30/2021 | 5,410 | 5,428 | 5,368 | 5,386 |
| 08/02/2021 | 5,416 | 5,454 | 5,364.47 | 5,368 |
| 08/03/2021 | 5,364 | 5,364 | 5,285.06 | 5,312 |
| 08/04/2021 | 5,342 | 5,388 | 5,304 | 5,316 |
| 08/05/2021 | 5,318 | 5,354 | 5,296 | 5,354 |
| 08/06/2021 | 5,344 | 5,460.39 | 5,326 | 5,440 |
| 08/09/2021 | 5,434 | 5,526 | 5,416.94 | 5,510 |
| 08/10/2021 | 5,526 | 5,559 | 5,472 | 5,518 |
| 08/11/2021 | 5,512 | 5,608 | 5,512 | 5,600 |
| 08/12/2021 | 5,598 | 5,748 | 5,568 | 5,672 |
| 08/13/2021 | 5,713.69 | 5,738 | 5,612 | 5,636 |
| 08/16/2021 | 5,600 | 5,626 | 5,560 | 5,598 |
| 08/17/2021 | 5,568 | 5,676 | 5,564 | 5,606 |
| 08/18/2021 | 5,626 | 5,696 | 5,598 | 5,646 |
| 08/19/2021 | 5,554 | 5,572 | 5,448 | 5,540 |
| 08/20/2021 | 5,528 | 5,566 | 5,460 | 5,490 |
| 08/23/2021 | 5,522 | 5,588 | 5,480 | 5,574 |
| 08/24/2021 | 5,586 | 5,616 | 5,469.36 | 5,542 |
| 08/25/2021 | 5,526 | 5,588 | 5,519.13 | 5,576 |
| 08/26/2021 | 5,536 | 5,606 | 5,512 | 5,580 |
| 08/27/2021 | 5,546 | 5,620 | 5,546 | 5,614 |
| 08/31/2021 | 5,638 | 5,734 | 5,616.02 | 5,690 |
| 09/01/2021 | 5,726 | 5,778 | 5,710.99 | 5,750 |
| 09/02/2021 | 5,728 | 5,846 | 5,716 | 5,830 |
| 09/03/2021 | 5,830 | 5,838 | 5,714 | 5,734 |
| 09/06/2021 | 5,766 | 5,827.35 | 5,754 | 5,788 |
| 09/07/2021 | 5,766 | 5,814 | 5,752 | 5,802 |
| 09/08/2021 | 5,780 | 5,784 | 5,702 | 5,744 |
| 09/09/2021 | 5,686 | 5,776 | 5,654 | 5,746 |
| 09/10/2021 | 5,802 | 5,872 | 5,776 | 5,834 |
| 09/13/2021 | 5,846 | 5,874 | 5,814 | 5,834 |
| 09/14/2021 | 5,840 | 5,952 | 5,840 | 5,860 |
| 09/15/2021 | 5,860 | 5,893.49 | 5,824 | 5,854 |
| 09/16/2021 | 6,000 | 6,224 | 5,966 | 6,162 |
| 09/17/2021 | 6,278 | 6,284 | 5,952 | 5,988 |
| 09/20/2021 | 5,918 | 5,944.52 | 5,684 | 5,710 |
| 09/21/2021 | 5,754 | 5,876 | 5,752 | 5,816 |
| 09/22/2021 | 5,876 | 5,994 | 5,874 | 5,988 |
| 09/23/2021 | 6,020 | 6,048 | 5,928 | 5,950 |
| 09/24/2021 | 5,908 | 5,952 | 5,850 | 5,866 |
| 09/27/2021 | 5,924 | 5,970 | 5,656 | 5,736 |
| 09/28/2021 | 5,730 | 5,770 | 5,544 | 5,608 |
| 09/29/2021 | 5,624 | 5,782 | 5,614.22 | 5,680 |
| 09/30/2021 | 5,742 | 5,776.4 | 5,612 | 5,646 |
| 10/01/2021 | 5,532 | 5,654 | 5,476 | 5,612 |
| 10/04/2021 | 5,602 | 5,676 | 5,504 | 5,504 |
| 10/05/2021 | 5,516 | 5,638 | 5,516 | 5,638 |
| 10/06/2021 | 5,576 | 5,608 | 5,504 | 5,574 |
| 10/07/2021 | 5,618 | 5,662 | 5,576 | 5,660 |
| 10/08/2021 | 5,662 | 5,678 | 5,568 | 5,624 |
| 10/11/2021 | 5,530 | 5,579.78 | 5,422 | 5,544 |
| 10/12/2021 | 5,462 | 5,580 | 5,462 | 5,550 |
| 10/13/2021 | 5,600 | 5,762 | 5,580 | 5,714 |
| 10/14/2021 | 5,712.73 | 5,824 | 5,706 | 5,818 |
| 10/15/2021 | 5,860 | 5,958 | 5,826 | 5,928 |
| 10/18/2021 | 5,874 | 5,948 | 5,870 | 5,934 |
| 10/19/2021 | 5,968 | 5,982 | 5,892 | 5,930 |
| 10/20/2021 | 5,852 | 5,962 | 5,830 | 5,870 |
| 10/21/2021 | 5,802 | 5,890 | 5,802 | 5,850 |
| 10/22/2021 | 5,862 | 5,956 | 5,845.27 | 5,862 |
| 10/25/2021 | 5,912 | 5,926 | 5,820 | 5,858 |
| 10/26/2021 | 5,878 | 5,976.4 | 5,848 | 5,976 |
| 10/27/2021 | 5,954 | 6,020.14 | 5,954 | 5,992 |
| 10/28/2021 | 5,980 | 6,130 | 5,938 | 6,130 |
| 10/29/2021 | 6,088 | 6,180 | 6,040 | 6,124 |
| 11/01/2021 | 6,156 | 6,214 | 6,102 | 6,192 |
| 11/02/2021 | 6,222 | 6,296 | 6,162 | 6,244 |
| 11/03/2021 | 6,196 | 6,273.72 | 6,192 | 6,218 |
| 11/04/2021 | 6,252 | 6,386 | 6,212 | 6,370 |
| 11/05/2021 | 6,334 | 6,398 | 6,256 | 6,258 |
| 11/08/2021 | 6,256 | 6,409.43 | 6,256 | 6,386 |
| 11/09/2021 | 6,366 | 6,422 | 6,242 | 6,260 |
| 11/10/2021 | 6,264 | 6,330 | 6,198 | 6,302 |
| 11/11/2021 | 6,300 | 6,426 | 6,290.22 | 6,404 |
| 11/12/2021 | 6,420 | 6,498 | 6,398 | 6,450 |
| 11/15/2021 | 6,430 | 6,436 | 6,296 | 6,378 |
| 11/16/2021 | 6,340 | 6,386 | 6,286 | 6,340 |
| 11/17/2021 | 6,308 | 6,368 | 6,256 | 6,330 |
| 11/18/2021 | 6,310 | 6,406 | 6,310 | 6,338 |
| 11/19/2021 | 6,352 | 6,380 | 6,264 | 6,306 |
| 11/22/2021 | 6,324 | 6,416 | 6,314 | 6,314 |
| 11/23/2021 | 6,272 | 6,278.53 | 6,118 | 6,192 |
| 11/24/2021 | 6,204 | 6,256 | 6,070 | 6,160 |
| 11/25/2021 | 6,242 | 6,292 | 6,186 | 6,292 |
| 11/26/2021 | 6,100 | 6,206 | 6,066 | 6,084 |
| 11/29/2021 | 6,180 | 6,222 | 6,114 | 6,130 |
| 11/30/2021 | 6,068 | 6,142 | 5,958 | 6,044 |
| 12/01/2021 | 6,044 | 6,242 | 6,028.71 | 6,222 |
| 12/02/2021 | 6,138 | 6,176 | 6,036 | 6,112 |
| 12/03/2021 | 6,194 | 6,242 | 6,072 | 6,090 |
| 12/06/2021 | 6,162 | 6,198 | 6,086 | 6,198 |
| 12/07/2021 | 6,404 | 6,498 | 6,200 | 6,442 |
| 12/08/2021 | 6,430 | 6,572 | 6,406 | 6,424 |
| 12/09/2021 | 6,404 | 6,464 | 6,292 | 6,328 |
| 12/10/2021 | 6,256 | 6,306 | 6,200 | 6,200 |
| 12/13/2021 | 6,200 | 6,318 | 6,182 | 6,226 |
| 12/14/2021 | 6,230 | 6,242.1 | 5,986 | 6,004 |
| 12/15/2021 | 6,042 | 6,056 | 5,914 | 5,950 |
| 12/16/2021 | 6,070 | 6,168 | 5,950 | 6,140 |
| 12/17/2021 | 6,096 | 6,174 | 6,026 | 6,032 |
| 12/20/2021 | 5,836 | 5,954 | 5,778 | 5,908 |
| 12/21/2021 | 5,980 | 6,018 | 5,861.37 | 5,900 |
| 12/22/2021 | 5,900 | 6,004 | 5,885.37 | 6,004 |
| 12/23/2021 | 6,026 | 6,056 | 5,961.36 | 6,044 |
| 12/24/2021 | 6,042 | 6,054 | 5,998 | 6,012 |
| 12/29/2021 | 6,098 | 6,156 | 6,072 | 6,120 |
| 12/30/2021 | 6,092 | 6,122 | 5,966 | 6,008 |
| 12/31/2021 | 6,000 | 6,010.42 | 5,942 | 5,942 |