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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,543.076
CLOSE 4,536.076
Low
LOW 3,269
High
HIGH 6,210
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2022 | 6,100 | 6,129.81 | 5,960 | 6,090 |
| 01/05/2022 | 6,084 | 6,210 | 6,082 | 6,200 |
| 01/06/2022 | 6,052 | 6,158 | 6,024 | 6,114 |
| 01/07/2022 | 6,084 | 6,132 | 6,056 | 6,058 |
| 01/10/2022 | 6,052 | 6,080 | 5,698 | 5,700 |
| 01/11/2022 | 5,776 | 5,876 | 5,712 | 5,720 |
| 01/12/2022 | 5,792 | 5,884 | 5,764 | 5,848 |
| 01/13/2022 | 5,852 | 5,860 | 5,774 | 5,828 |
| 01/14/2022 | 5,748 | 5,816 | 5,694 | 5,694 |
| 01/17/2022 | 5,714 | 5,768 | 5,666.56 | 5,740 |
| 01/18/2022 | 5,722 | 5,748 | 5,366 | 5,454 |
| 01/19/2022 | 5,334 | 5,342 | 5,150 | 5,216 |
| 01/20/2022 | 5,282 | 5,282 | 5,154 | 5,258 |
| 01/21/2022 | 5,166 | 5,198.96 | 5,016 | 5,132 |
| 01/24/2022 | 5,030 | 5,092 | 4,855 | 4,950 |
| 01/25/2022 | 5,024 | 5,031.96 | 4,878 | 4,935 |
| 01/26/2022 | 4,991 | 5,134 | 4,970.22 | 5,052 |
| 01/27/2022 | 4,925 | 5,266.09 | 4,914 | 5,224 |
| 01/28/2022 | 5,168 | 5,302 | 5,162 | 5,244 |
| 01/31/2022 | 5,244 | 5,360 | 5,216 | 5,246 |
| 02/01/2022 | 5,316 | 5,382 | 5,262 | 5,300 |
| 02/02/2022 | 5,340 | 5,458 | 5,330 | 5,390 |
| 02/03/2022 | 5,376 | 5,380 | 5,138 | 5,158 |
| 02/04/2022 | 5,188 | 5,236 | 4,998 | 5,008 |
| 02/07/2022 | 5,042 | 5,070 | 4,889 | 4,939 |
| 02/08/2022 | 4,957 | 5,050 | 4,908 | 4,969 |
| 02/09/2022 | 5,026 | 5,176 | 4,991 | 5,156 |
| 02/10/2022 | 5,118 | 5,170 | 5,072 | 5,126 |
| 02/11/2022 | 5,070 | 5,090.31 | 4,969 | 4,969 |
| 02/14/2022 | 4,877 | 4,891 | 4,790 | 4,841 |
| 02/15/2022 | 4,849 | 4,956 | 4,836 | 4,920 |
| 02/16/2022 | 4,942 | 4,969 | 4,897 | 4,936 |
| 02/17/2022 | 5,000 | 5,088 | 4,904 | 4,919 |
| 02/18/2022 | 4,831 | 4,880 | 4,778 | 4,778 |
| 02/21/2022 | 4,818 | 4,837 | 4,540 | 4,628 |
| 02/22/2022 | 4,507 | 4,753 | 4,490 | 4,698 |
| 02/23/2022 | 4,722 | 4,768 | 4,659 | 4,659 |
| 02/24/2022 | 4,444 | 4,622 | 4,391.28 | 4,600 |
| 02/25/2022 | 4,734 | 4,802 | 4,593 | 4,782 |
| 02/28/2022 | 4,707 | 4,904 | 4,684 | 4,876 |
| 03/01/2022 | 4,851 | 4,927 | 4,791 | 4,833 |
| 03/02/2022 | 4,814 | 5,070 | 4,796.25 | 5,020 |
| 03/03/2022 | 4,977 | 5,100 | 4,878 | 4,878 |
| 03/04/2022 | 4,799 | 4,843 | 4,565 | 4,593 |
| 03/07/2022 | 4,410 | 4,741 | 4,410 | 4,644 |
| 03/08/2022 | 4,630 | 4,874.16 | 4,563 | 4,567 |
| 03/09/2022 | 4,573 | 4,947.25 | 4,573 | 4,902 |
| 03/10/2022 | 4,918 | 4,957 | 4,694 | 4,742 |
| 03/11/2022 | 4,768 | 4,957 | 4,740 | 4,891 |
| 03/14/2022 | 4,931 | 5,150 | 4,931 | 5,072 |
| 03/15/2022 | 5,042 | 5,276 | 5,001.49 | 5,276 |
| 03/16/2022 | 5,364 | 5,516 | 5,352.22 | 5,484 |
| 03/17/2022 | 5,550 | 5,550 | 5,416 | 5,484 |
| 03/18/2022 | 5,486 | 5,556 | 5,394 | 5,494 |
| 03/21/2022 | 5,482 | 5,520 | 5,390 | 5,442 |
| 03/22/2022 | 5,360 | 5,458 | 5,360 | 5,372 |
| 03/23/2022 | 5,410 | 5,454 | 5,288 | 5,288 |
| 03/24/2022 | 5,324 | 5,332 | 5,164 | 5,200 |
| 03/25/2022 | 5,222 | 5,260 | 5,134 | 5,140 |
| 03/28/2022 | 5,068 | 5,160 | 5,068 | 5,114 |
| 03/29/2022 | 5,174 | 5,188 | 5,004 | 5,056 |
| 03/30/2022 | 5,060 | 5,060 | 4,845 | 4,845 |
| 03/31/2022 | 4,920 | 4,955 | 4,769 | 4,833 |
| 04/01/2022 | 4,857 | 4,883 | 4,762 | 4,774 |
| 04/04/2022 | 4,783 | 4,831 | 4,768 | 4,831 |
| 04/05/2022 | 4,849 | 4,849 | 4,668 | 4,692 |
| 04/06/2022 | 4,683 | 4,723 | 4,489 | 4,551 |
| 04/07/2022 | 4,589 | 4,640 | 4,547 | 4,615 |
| 04/08/2022 | 4,656 | 4,738 | 4,619 | 4,679 |
| 04/11/2022 | 4,673 | 4,712 | 4,523 | 4,548 |
| 04/12/2022 | 4,530 | 4,611 | 4,487 | 4,582 |
| 04/13/2022 | 4,508 | 4,593 | 4,485 | 4,591 |
| 04/14/2022 | 4,563 | 4,578 | 4,525 | 4,578 |
| 04/19/2022 | 4,584 | 4,605 | 4,510 | 4,592 |
| 04/20/2022 | 4,634 | 4,776 | 4,602 | 4,776 |
| 04/21/2022 | 4,785 | 4,912 | 4,766 | 4,817 |
| 04/22/2022 | 4,779 | 4,779 | 4,639 | 4,639 |
| 04/25/2022 | 4,542 | 4,588 | 4,393 | 4,394 |
| 04/26/2022 | 4,461 | 4,479 | 4,318 | 4,318 |
| 04/27/2022 | 4,313 | 4,356 | 4,170 | 4,173 |
| 04/28/2022 | 4,250 | 4,360 | 4,149 | 4,168 |
| 04/29/2022 | 4,225 | 4,267 | 4,147 | 4,179 |
| 05/03/2022 | 4,147 | 4,157 | 4,074 | 4,134 |
| 05/04/2022 | 4,140 | 4,145 | 4,077.51 | 4,080 |
| 05/05/2022 | 4,198 | 4,264 | 4,057 | 4,064 |
| 05/06/2022 | 4,064 | 4,066 | 3,854 | 3,879 |
| 05/09/2022 | 3,847 | 3,880.56 | 3,695 | 3,800 |
| 05/10/2022 | 3,876 | 3,894 | 3,764 | 3,765 |
| 05/11/2022 | 3,863 | 3,883 | 3,787 | 3,836 |
| 05/12/2022 | 3,749 | 3,870 | 3,696 | 3,850 |
| 05/13/2022 | 3,892 | 3,982 | 3,872 | 3,969 |
| 05/16/2022 | 3,955 | 3,955 | 3,848.73 | 3,877 |
| 05/17/2022 | 3,890 | 4,005 | 3,886 | 3,958 |
| 05/18/2022 | 3,979 | 4,029.57 | 3,833 | 3,833 |
| 05/19/2022 | 3,783 | 3,796 | 3,642 | 3,776 |
| 05/20/2022 | 3,854 | 3,924 | 3,822 | 3,848 |
| 05/23/2022 | 3,931 | 3,952 | 3,875 | 3,917 |
| 05/24/2022 | 3,878 | 3,954 | 3,846 | 3,846 |
| 05/25/2022 | 3,898 | 3,931 | 3,811 | 3,920 |
| 05/26/2022 | 3,915 | 4,019 | 3,908.25 | 4,016 |
| 05/27/2022 | 4,012 | 4,151 | 4,003 | 4,120 |
| 05/30/2022 | 4,140 | 4,243 | 4,140 | 4,237 |
| 05/31/2022 | 4,193 | 4,208 | 4,152 | 4,153 |
| 06/01/2022 | 4,189 | 4,207 | 4,011 | 4,011 |
| 06/06/2022 | 4,393 | 4,393 | 4,127 | 4,168 |
| 06/07/2022 | 4,143 | 4,230 | 4,069 | 4,134 |
| 06/08/2022 | 4,148 | 4,157 | 4,070 | 4,099 |
| 06/09/2022 | 4,070 | 4,082 | 4,003 | 4,049 |
| 06/10/2022 | 4,016 | 4,074 | 3,928 | 3,928 |
| 06/13/2022 | 3,869 | 3,943 | 3,759 | 3,804 |
| 06/14/2022 | 3,908 | 3,908 | 3,551 | 3,651 |
| 06/15/2022 | 3,691 | 3,804 | 3,683 | 3,787 |
| 06/16/2022 | 3,775 | 3,798 | 3,595 | 3,600 |
| 06/17/2022 | 3,609 | 3,687 | 3,498 | 3,513 |
| 06/20/2022 | 3,521 | 3,544 | 3,382 | 3,404 |
| 06/21/2022 | 3,439 | 3,483 | 3,355 | 3,365 |
| 06/22/2022 | 3,301 | 3,407 | 3,290 | 3,395 |
| 06/23/2022 | 3,353 | 3,373 | 3,269 | 3,359 |
| 06/24/2022 | 3,411 | 3,561 | 3,362 | 3,551 |
| 06/27/2022 | 3,569 | 3,664 | 3,526 | 3,559 |
| 06/28/2022 | 3,565 | 3,618 | 3,542 | 3,542 |
| 06/29/2022 | 3,498 | 3,507 | 3,426 | 3,459 |
| 06/30/2022 | 3,405 | 3,443 | 3,349 | 3,439 |
| 07/01/2022 | 3,395 | 3,568 | 3,376 | 3,537 |
| 07/04/2022 | 3,569 | 3,586 | 3,459 | 3,474 |
| 07/05/2022 | 3,503 | 3,547 | 3,441 | 3,496 |
| 07/06/2022 | 3,567 | 3,622 | 3,531 | 3,594 |
| 07/07/2022 | 3,525 | 3,766 | 3,525 | 3,722 |
| 07/08/2022 | 3,824 | 3,866 | 3,746 | 3,828 |
| 07/11/2022 | 3,735 | 3,813 | 3,718 | 3,800 |
| 07/12/2022 | 3,741 | 3,828 | 3,712 | 3,803 |
| 07/13/2022 | 3,786 | 3,816 | 3,691 | 3,722 |
| 07/14/2022 | 3,724 | 3,774 | 3,694 | 3,720 |
| 07/15/2022 | 3,741 | 3,842 | 3,731 | 3,832 |
| 07/18/2022 | 3,843 | 3,911 | 3,843 | 3,904 |
| 07/19/2022 | 3,841 | 3,969 | 3,790 | 3,939 |
| 07/20/2022 | 3,977 | 4,100 | 3,976 | 4,074 |
| 07/21/2022 | 4,069 | 4,148 | 4,048 | 4,143 |
| 07/22/2022 | 4,136 | 4,209 | 4,122 | 4,189 |
| 07/25/2022 | 4,164 | 4,210 | 4,131 | 4,138 |
| 07/26/2022 | 4,135 | 4,156 | 4,076 | 4,078 |
| 07/27/2022 | 4,088 | 4,173 | 4,069 | 4,145 |
| 07/28/2022 | 4,226 | 4,397 | 4,226 | 4,397 |
| 07/29/2022 | 4,424 | 4,594 | 4,409 | 4,591 |
| 08/01/2022 | 4,595 | 4,618 | 4,496 | 4,526 |
| 08/02/2022 | 4,500 | 4,531 | 4,428 | 4,531 |
| 08/03/2022 | 4,523 | 4,538 | 4,447 | 4,496 |
| 08/04/2022 | 4,529 | 4,606 | 4,517 | 4,597 |
| 08/05/2022 | 4,597 | 4,641 | 4,505 | 4,533 |
| 08/08/2022 | 4,596 | 4,625 | 4,536 | 4,536 |
| 08/09/2022 | 4,543 | 4,571 | 4,454 | 4,473 |
| 08/10/2022 | 4,460 | 4,717 | 4,432 | 4,687 |
| 08/11/2022 | 4,654 | 4,680.75 | 4,584 | 4,614 |
| 08/12/2022 | 4,634 | 4,642 | 4,550 | 4,579 |
| 08/15/2022 | 4,602 | 4,638 | 4,577 | 4,620 |
| 08/16/2022 | 4,642 | 4,648.5 | 4,564 | 4,610 |
| 08/17/2022 | 4,630 | 4,680 | 4,588 | 4,627 |
| 08/18/2022 | 4,629 | 4,682.5 | 4,570 | 4,592 |
| 08/19/2022 | 4,543 | 4,609 | 4,520 | 4,538 |
| 08/22/2022 | 4,515 | 4,540 | 4,421 | 4,429 |
| 08/23/2022 | 4,399 | 4,441 | 4,294 | 4,329 |
| 08/24/2022 | 4,298 | 4,366 | 4,207 | 4,352 |
| 08/25/2022 | 4,395 | 4,395 | 4,300 | 4,359 |
| 08/26/2022 | 4,374 | 4,394 | 4,272 | 4,298 |
| 08/30/2022 | 4,272 | 4,374 | 4,233 | 4,269 |
| 08/31/2022 | 4,293 | 4,315 | 4,226 | 4,250 |
| 09/01/2022 | 4,233 | 4,233 | 4,126 | 4,152 |
| 09/02/2022 | 4,215 | 4,352 | 4,170 | 4,332 |
| 09/05/2022 | 4,238 | 4,344 | 4,202 | 4,312 |
| 09/06/2022 | 4,400 | 4,400 | 4,137 | 4,207 |
| 09/07/2022 | 4,183 | 4,217 | 4,031 | 4,182 |
| 09/08/2022 | 4,252 | 4,262 | 4,110 | 4,205 |
| 09/09/2022 | 4,214 | 4,320.26 | 4,214 | 4,292 |
| 09/12/2022 | 4,350 | 4,483 | 4,307 | 4,458 |
| 09/13/2022 | 4,465 | 4,494 | 4,326 | 4,326 |
| 09/14/2022 | 4,300 | 4,320 | 4,242 | 4,277 |
| 09/15/2022 | 4,308 | 4,349 | 4,290 | 4,302 |
| 09/16/2022 | 4,246 | 4,315 | 4,245 | 4,262 |
| 09/20/2022 | 4,281 | 4,288 | 3,988 | 4,091 |
| 09/21/2022 | 4,105 | 4,213 | 4,085 | 4,213 |
| 09/22/2022 | 4,118 | 4,168 | 3,907 | 3,907 |
| 09/23/2022 | 3,894 | 3,944 | 3,739 | 3,829 |
| 09/26/2022 | 3,829 | 3,995 | 3,821.81 | 3,935 |
| 09/27/2022 | 3,972 | 4,005 | 3,852 | 3,893 |
| 09/28/2022 | 3,849 | 4,051 | 3,802 | 4,038 |
| 09/29/2022 | 4,030 | 4,039 | 3,937 | 3,994 |
| 09/30/2022 | 4,028 | 4,102 | 3,969 | 4,086 |
| 10/03/2022 | 4,021 | 4,122 | 3,962 | 4,122 |
| 10/04/2022 | 4,193 | 4,349 | 4,154 | 4,345 |
| 10/05/2022 | 4,330 | 4,357 | 4,273 | 4,323 |
| 10/06/2022 | 4,352 | 4,423 | 4,340 | 4,400 |
| 10/07/2022 | 4,400 | 4,416 | 4,224 | 4,235 |
| 10/10/2022 | 4,229 | 4,358 | 4,220 | 4,314 |
| 10/11/2022 | 4,274 | 4,278 | 4,159 | 4,159 |
| 10/12/2022 | 4,157 | 4,212 | 4,103 | 4,116 |
| 10/13/2022 | 4,081 | 4,194 | 3,969 | 4,187 |
| 10/14/2022 | 4,268 | 4,350 | 4,170 | 4,187 |
| 10/17/2022 | 4,198 | 4,309 | 4,102 | 4,269 |
| 10/18/2022 | 4,370 | 4,434 | 4,345 | 4,365 |
| 10/19/2022 | 4,398 | 4,418 | 4,286 | 4,326 |
| 10/20/2022 | 4,309 | 4,371 | 4,241 | 4,298 |
| 10/21/2022 | 4,233 | 4,263 | 4,125 | 4,244 |
| 10/24/2022 | 4,345 | 4,370 | 4,234 | 4,332 |
| 10/25/2022 | 4,351 | 4,442 | 4,255 | 4,442 |
| 10/26/2022 | 4,416 | 4,559 | 4,412 | 4,554 |
| 10/27/2022 | 4,556 | 4,560 | 4,429 | 4,524 |
| 10/28/2022 | 4,468 | 4,515 | 4,426 | 4,495 |
| 10/31/2022 | 4,468 | 4,561 | 4,453 | 4,550 |
| 11/01/2022 | 4,610 | 4,705.3 | 4,600 | 4,653 |
| 11/02/2022 | 4,670 | 4,784 | 4,636 | 4,720 |
| 11/03/2022 | 4,652 | 4,688 | 4,564 | 4,639 |
| 11/04/2022 | 4,660 | 4,814 | 4,660 | 4,780 |
| 11/07/2022 | 4,773 | 4,877 | 4,755 | 4,824 |
| 11/08/2022 | 4,790 | 4,937 | 4,785 | 4,900 |
| 11/09/2022 | 4,854 | 4,900 | 4,800.5 | 4,832 |
| 11/10/2022 | 4,801 | 5,184 | 4,764 | 5,178 |
| 11/11/2022 | 5,158 | 5,212 | 5,014 | 5,088 |
| 11/14/2022 | 5,114 | 5,118 | 4,946 | 5,038 |
| 11/15/2022 | 5,048 | 5,112 | 4,930 | 5,050 |
| 11/16/2022 | 5,034 | 5,040 | 4,881 | 4,906 |
| 11/17/2022 | 4,927 | 4,961 | 4,833 | 4,862 |
| 11/18/2022 | 4,886 | 5,020 | 4,840 | 5,010 |
| 11/21/2022 | 4,961 | 5,036 | 4,928 | 5,000 |
| 11/22/2022 | 4,993 | 5,084 | 4,972.51 | 5,026 |
| 11/23/2022 | 5,050 | 5,090 | 4,994 | 5,068 |
| 11/24/2022 | 5,078 | 5,114 | 5,034 | 5,050 |
| 11/25/2022 | 5,044 | 5,110 | 5,036 | 5,086 |
| 11/28/2022 | 5,064 | 5,142 | 5,040 | 5,090 |
| 11/29/2022 | 5,096 | 5,112 | 4,982 | 4,991 |
| 11/30/2022 | 5,038 | 5,082 | 4,947 | 4,975 |
| 12/01/2022 | 5,074 | 5,130 | 4,996.5 | 5,086 |
| 12/02/2022 | 5,078 | 5,110 | 4,901 | 5,012 |
| 12/05/2022 | 5,020 | 5,057.61 | 5,002 | 5,036 |
| 12/06/2022 | 5,130 | 5,254 | 5,010 | 5,068 |
| 12/07/2022 | 5,042 | 5,102 | 4,878 | 4,889 |
| 12/08/2022 | 4,890 | 4,957 | 4,791 | 4,914 |
| 12/09/2022 | 4,934 | 4,972 | 4,847 | 4,902 |
| 12/12/2022 | 4,891 | 4,930 | 4,861 | 4,870 |
| 12/13/2022 | 4,870 | 5,174 | 4,835 | 5,056 |
| 12/14/2022 | 5,044 | 5,044 | 4,934 | 4,993 |
| 12/15/2022 | 4,940 | 5,034 | 4,871 | 4,871 |
| 12/16/2022 | 4,869 | 4,873 | 4,725 | 4,758 |
| 12/19/2022 | 4,754 | 4,803 | 4,749 | 4,755 |
| 12/20/2022 | 4,703 | 4,759 | 4,682 | 4,726 |
| 12/21/2022 | 4,744 | 4,797 | 4,721 | 4,797 |
| 12/22/2022 | 4,799 | 4,838 | 4,703 | 4,725 |
| 12/23/2022 | 4,750 | 4,794 | 4,716 | 4,721 |
| 12/28/2022 | 4,768 | 4,831 | 4,741 | 4,778 |
| 12/29/2022 | 4,739 | 4,808 | 4,726 | 4,808 |
| 12/30/2022 | 4,788 | 4,800 | 4,720 | 4,720 |