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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,144.3665
CLOSE 5,151.0518
Low
LOW 4,386
High
HIGH 6,012
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 4,737 | 4,873 | 4,729 | 4,800 |
| 01/04/2023 | 4,830 | 4,924 | 4,798 | 4,910 |
| 01/05/2023 | 4,885 | 4,937 | 4,880 | 4,917 |
| 01/06/2023 | 4,941 | 5,022 | 4,876 | 5,018 |
| 01/09/2023 | 5,016 | 5,110 | 5,012 | 5,110 |
| 01/10/2023 | 5,038 | 5,084 | 5,010 | 5,064 |
| 01/11/2023 | 5,040 | 5,152 | 5,034 | 5,102 |
| 01/12/2023 | 5,054 | 5,122 | 4,992 | 5,070 |
| 01/13/2023 | 5,048 | 5,098 | 4,996.5 | 4,997 |
| 01/16/2023 | 5,028 | 5,092 | 4,979 | 5,070 |
| 01/17/2023 | 5,070 | 5,088 | 5,002 | 5,054 |
| 01/18/2023 | 5,066 | 5,176 | 5,054 | 5,120 |
| 01/19/2023 | 5,132 | 5,134 | 4,920 | 4,930 |
| 01/20/2023 | 4,947 | 5,002 | 4,920 | 4,995 |
| 01/23/2023 | 5,002 | 5,076 | 5,001.19 | 5,046 |
| 01/24/2023 | 5,066 | 5,080 | 5,026 | 5,054 |
| 01/25/2023 | 5,142 | 5,142 | 5,028 | 5,052 |
| 01/26/2023 | 5,154 | 5,268 | 5,150 | 5,268 |
| 01/27/2023 | 5,268 | 5,368 | 5,238 | 5,364 |
| 01/30/2023 | 5,330 | 5,390 | 5,312 | 5,344 |
| 01/31/2023 | 5,340 | 5,348 | 5,248 | 5,314 |
| 02/01/2023 | 5,330 | 5,392 | 5,323.5 | 5,360 |
| 02/02/2023 | 5,404 | 5,732 | 5,402.32 | 5,732 |
| 02/03/2023 | 5,720 | 5,724 | 5,622 | 5,722 |
| 02/06/2023 | 5,642 | 5,704 | 5,620 | 5,674 |
| 02/07/2023 | 5,662 | 5,702.99 | 5,582 | 5,602 |
| 02/08/2023 | 5,628 | 5,663.44 | 5,580 | 5,580 |
| 02/09/2023 | 5,654 | 5,696 | 5,598 | 5,640 |
| 02/10/2023 | 5,604 | 5,612 | 5,472 | 5,554 |
| 02/13/2023 | 5,570 | 5,632 | 5,556 | 5,632 |
| 02/14/2023 | 5,628 | 5,686 | 5,580 | 5,588 |
| 02/15/2023 | 5,598 | 5,712 | 5,574 | 5,710 |
| 02/16/2023 | 5,742 | 5,759.44 | 5,632 | 5,732 |
| 02/17/2023 | 5,676 | 5,718 | 5,606 | 5,630 |
| 02/20/2023 | 5,628 | 5,650.8 | 5,601.6 | 5,626 |
| 02/21/2023 | 5,592 | 5,632 | 5,472 | 5,490 |
| 02/22/2023 | 5,460 | 5,462 | 5,370 | 5,434 |
| 02/23/2023 | 5,456 | 5,524 | 5,432 | 5,500 |
| 02/24/2023 | 5,520 | 5,550 | 5,442 | 5,484 |
| 02/27/2023 | 5,564 | 5,600 | 5,502 | 5,524 |
| 02/28/2023 | 5,492 | 5,542.44 | 5,460 | 5,510 |
| 03/01/2023 | 5,466 | 5,599.16 | 5,466 | 5,560 |
| 03/02/2023 | 5,554 | 5,656 | 5,512 | 5,588 |
| 03/03/2023 | 5,614 | 5,730 | 5,598 | 5,722 |
| 03/06/2023 | 5,700 | 5,750 | 5,668 | 5,746 |
| 03/07/2023 | 5,914 | 6,012 | 5,812 | 5,874 |
| 03/08/2023 | 5,828 | 5,876 | 5,782 | 5,830 |
| 03/09/2023 | 5,792 | 5,800 | 5,648 | 5,736 |
| 03/10/2023 | 5,638 | 5,638 | 5,478 | 5,532 |
| 03/13/2023 | 5,516 | 5,526 | 5,188 | 5,192 |
| 03/14/2023 | 5,190 | 5,338 | 5,156 | 5,316 |
| 03/15/2023 | 5,284 | 5,326 | 4,971 | 4,971 |
| 03/16/2023 | 5,046 | 5,126 | 4,840 | 4,939 |
| 03/17/2023 | 4,972 | 5,028 | 4,837 | 4,866 |
| 03/20/2023 | 4,812 | 4,912 | 4,716.16 | 4,866 |
| 03/21/2023 | 4,923 | 5,148 | 4,912 | 5,118 |
| 03/22/2023 | 5,118 | 5,164 | 5,094 | 5,104 |
| 03/23/2023 | 5,074 | 5,074 | 4,965 | 5,000 |
| 03/24/2023 | 4,978 | 4,978 | 4,716 | 4,737 |
| 03/27/2023 | 4,823 | 4,842 | 4,765 | 4,782 |
| 03/28/2023 | 4,838 | 4,845.46 | 4,756 | 4,775 |
| 03/29/2023 | 4,794 | 4,849 | 4,787 | 4,832 |
| 03/30/2023 | 4,890 | 4,957 | 4,880 | 4,912 |
| 03/31/2023 | 4,916 | 4,958 | 4,875 | 4,958 |
| 04/03/2023 | 4,937 | 4,954 | 4,876 | 4,911 |
| 04/04/2023 | 4,941 | 4,950 | 4,630 | 4,630 |
| 04/05/2023 | 4,622 | 4,642 | 4,397 | 4,468 |
| 04/06/2023 | 4,507 | 4,507 | 4,386 | 4,444 |
| 04/11/2023 | 4,469 | 4,522 | 4,457 | 4,522 |
| 04/12/2023 | 4,536 | 4,682 | 4,526.5 | 4,634 |
| 04/13/2023 | 4,589 | 4,695 | 4,589 | 4,633 |
| 04/14/2023 | 4,638 | 4,712 | 4,628 | 4,680 |
| 04/17/2023 | 4,707 | 4,791 | 4,694 | 4,791 |
| 04/18/2023 | 4,800 | 4,838 | 4,743 | 4,743 |
| 04/19/2023 | 4,680 | 4,752 | 4,661 | 4,710 |
| 04/20/2023 | 4,724 | 4,726 | 4,640 | 4,640 |
| 04/21/2023 | 4,621 | 4,685 | 4,605 | 4,685 |
| 04/24/2023 | 4,686 | 4,710 | 4,662 | 4,669 |
| 04/25/2023 | 4,651 | 4,672 | 4,617 | 4,649 |
| 04/26/2023 | 4,633 | 4,710 | 4,545.5 | 4,710 |
| 04/27/2023 | 4,596 | 4,665 | 4,499.33 | 4,543 |
| 04/28/2023 | 4,573 | 4,578 | 4,472 | 4,577 |
| 05/02/2023 | 4,677 | 4,732 | 4,641 | 4,660 |
| 05/03/2023 | 4,757 | 4,757 | 4,658 | 4,693 |
| 05/04/2023 | 4,662 | 4,680 | 4,566 | 4,566 |
| 05/05/2023 | 4,520 | 4,637 | 4,520 | 4,637 |
| 05/09/2023 | 4,647 | 4,664 | 4,598 | 4,627 |
| 05/10/2023 | 4,634 | 4,715 | 4,606 | 4,667 |
| 05/11/2023 | 4,663 | 4,727 | 4,625 | 4,670 |
| 05/12/2023 | 4,714 | 4,747 | 4,671 | 4,717 |
| 05/15/2023 | 4,754 | 4,780 | 4,709 | 4,760 |
| 05/16/2023 | 4,750 | 4,779 | 4,725 | 4,728 |
| 05/17/2023 | 4,700 | 4,815 | 4,679 | 4,799 |
| 05/18/2023 | 4,860 | 4,972 | 4,841 | 4,960 |
| 05/19/2023 | 4,971 | 5,044.6 | 4,958 | 4,978 |
| 05/22/2023 | 4,972 | 5,004 | 4,936 | 4,996 |
| 05/23/2023 | 4,984 | 5,004 | 4,893 | 4,919 |
| 05/24/2023 | 4,841 | 4,841 | 4,723 | 4,780 |
| 05/25/2023 | 4,788 | 4,903 | 4,760 | 4,836 |
| 05/26/2023 | 4,849 | 4,950 | 4,791 | 4,921 |
| 05/30/2023 | 4,892 | 4,988 | 4,867 | 4,938 |
| 05/31/2023 | 4,881 | 4,956 | 4,805 | 4,900 |
| 06/01/2023 | 4,893 | 4,968 | 4,888 | 4,949 |
| 06/02/2023 | 4,971 | 5,120 | 4,958 | 5,112 |
| 06/05/2023 | 5,114 | 5,172 | 5,064 | 5,124 |
| 06/06/2023 | 5,112 | 5,182 | 5,044 | 5,156 |
| 06/07/2023 | 5,146 | 5,286 | 5,112 | 5,286 |
| 06/08/2023 | 5,320 | 5,400 | 5,300 | 5,330 |
| 06/09/2023 | 5,344 | 5,420 | 5,328 | 5,368 |
| 06/12/2023 | 5,398 | 5,438 | 5,348 | 5,414 |
| 06/13/2023 | 5,254 | 5,436 | 5,238 | 5,412 |
| 06/14/2023 | 5,450 | 5,592 | 5,418.5 | 5,478 |
| 06/15/2023 | 5,456 | 5,486 | 5,410 | 5,486 |
| 06/16/2023 | 5,510 | 5,510 | 5,398 | 5,404 |
| 06/19/2023 | 5,324 | 5,411.71 | 5,324 | 5,374 |
| 06/20/2023 | 5,354 | 5,398.72 | 5,300 | 5,372 |
| 06/21/2023 | 5,360 | 5,396 | 5,334 | 5,378 |
| 06/22/2023 | 5,336 | 5,442 | 5,292 | 5,442 |
| 06/23/2023 | 5,394 | 5,412 | 5,320 | 5,382 |
| 06/26/2023 | 5,386 | 5,400 | 5,322 | 5,322 |
| 06/27/2023 | 5,340 | 5,364 | 5,276 | 5,340 |
| 06/28/2023 | 5,374 | 5,496.72 | 5,352 | 5,484 |
| 06/29/2023 | 5,398 | 5,454 | 5,336 | 5,388 |
| 06/30/2023 | 5,416 | 5,464 | 5,384.2 | 5,444 |
| 07/03/2023 | 5,480 | 5,480 | 5,360.64 | 5,404 |
| 07/04/2023 | 5,438 | 5,438 | 5,320 | 5,364 |
| 07/05/2023 | 5,320 | 5,328.48 | 5,228 | 5,228 |
| 07/06/2023 | 5,188 | 5,200 | 5,056 | 5,090 |
| 07/07/2023 | 5,090 | 5,132 | 5,038 | 5,094 |
| 07/10/2023 | 5,064 | 5,206 | 5,048 | 5,202 |
| 07/11/2023 | 5,206 | 5,274 | 5,198 | 5,232 |
| 07/12/2023 | 5,238 | 5,418 | 5,208 | 5,418 |
| 07/13/2023 | 5,432 | 5,436 | 5,385.28 | 5,396 |
| 07/14/2023 | 5,380 | 5,460 | 5,336 | 5,432 |
| 07/17/2023 | 5,414 | 5,432 | 5,348 | 5,368 |
| 07/18/2023 | 5,370 | 5,456 | 5,360 | 5,456 |
| 07/19/2023 | 5,500 | 5,578 | 5,422 | 5,472 |
| 07/20/2023 | 5,454 | 5,544 | 5,440 | 5,500 |
| 07/21/2023 | 5,510 | 5,612 | 5,494 | 5,574 |
| 07/24/2023 | 5,538 | 5,600 | 5,538 | 5,588 |
| 07/25/2023 | 5,590 | 5,592 | 5,498 | 5,568 |
| 07/26/2023 | 5,558 | 5,606 | 5,520 | 5,578 |
| 07/27/2023 | 5,578 | 5,722 | 5,450 | 5,690 |
| 07/28/2023 | 5,660 | 5,734 | 5,638 | 5,704 |
| 07/31/2023 | 5,708 | 5,762 | 5,692 | 5,762 |
| 08/01/2023 | 5,754 | 5,768 | 5,630 | 5,712 |
| 08/02/2023 | 5,654 | 5,708 | 5,562 | 5,708 |
| 08/03/2023 | 5,658 | 5,734 | 5,634 | 5,700 |
| 08/04/2023 | 5,730 | 5,766 | 5,682 | 5,742 |
| 08/07/2023 | 5,712 | 5,740 | 5,632 | 5,740 |
| 08/08/2023 | 5,720 | 5,756 | 5,668 | 5,692 |
| 08/09/2023 | 5,754 | 5,794 | 5,723.28 | 5,748 |
| 08/10/2023 | 5,688 | 5,736 | 5,627.92 | 5,708 |
| 08/11/2023 | 5,674 | 5,704 | 5,607.28 | 5,622 |
| 08/14/2023 | 5,642 | 5,654.72 | 5,584 | 5,624 |
| 08/15/2023 | 5,646 | 5,646 | 5,496 | 5,526 |
| 08/16/2023 | 5,508 | 5,588 | 5,498 | 5,540 |
| 08/17/2023 | 5,502 | 5,530 | 5,424 | 5,436 |
| 08/18/2023 | 5,404 | 5,426 | 5,281.28 | 5,328 |
| 08/21/2023 | 5,344 | 5,374 | 5,320 | 5,344 |
| 08/22/2023 | 5,366 | 5,416 | 5,352.2 | 5,360 |
| 08/23/2023 | 5,350 | 5,414.44 | 5,334 | 5,386 |
| 08/24/2023 | 5,434 | 5,474 | 5,368 | 5,372 |
| 08/25/2023 | 5,354 | 5,420 | 5,350 | 5,388 |
| 08/29/2023 | 5,456 | 5,548 | 5,432 | 5,548 |
| 08/30/2023 | 5,544 | 5,574 | 5,515.04 | 5,554 |
| 08/31/2023 | 5,586 | 5,610 | 5,524 | 5,524 |
| 09/01/2023 | 5,562 | 5,570 | 5,506 | 5,546 |
| 09/04/2023 | 5,586 | 5,630 | 5,460 | 5,468 |
| 09/05/2023 | 5,184 | 5,422 | 5,107.73 | 5,310 |
| 09/06/2023 | 5,246 | 5,330 | 5,191 | 5,234 |
| 09/07/2023 | 5,194 | 5,238 | 5,166 | 5,166 |
| 09/08/2023 | 5,184 | 5,212 | 5,074 | 5,190 |
| 09/11/2023 | 5,190 | 5,206 | 5,090 | 5,150 |
| 09/12/2023 | 5,154 | 5,154 | 5,082 | 5,112 |
| 09/13/2023 | 5,086 | 5,106 | 5,032 | 5,084 |
| 09/14/2023 | 5,088 | 5,210 | 5,056 | 5,176 |
| 09/15/2023 | 5,262 | 5,274 | 5,188 | 5,206 |
| 09/18/2023 | 5,218 | 5,292 | 5,186 | 5,232 |
| 09/19/2023 | 5,222 | 5,236 | 5,150 | 5,160 |
| 09/20/2023 | 5,190 | 5,234 | 5,166 | 5,208 |
| 09/21/2023 | 5,136 | 5,232 | 5,136 | 5,184 |
| 09/22/2023 | 5,160 | 5,178 | 5,096 | 5,096 |
| 09/25/2023 | 5,084 | 5,104 | 4,986 | 5,038 |
| 09/26/2023 | 5,014 | 5,138 | 5,000 | 5,096 |
| 09/27/2023 | 5,096 | 5,102 | 4,979 | 5,010 |
| 09/28/2023 | 5,022 | 5,062 | 4,954 | 5,062 |
| 09/29/2023 | 5,100 | 5,130 | 5,002 | 5,002 |
| 10/02/2023 | 5,018 | 5,084 | 4,913 | 4,926 |
| 10/03/2023 | 4,903 | 4,914.68 | 4,839 | 4,839 |
| 10/04/2023 | 4,815 | 4,847 | 4,721 | 4,732 |
| 10/05/2023 | 4,770 | 4,849 | 4,737 | 4,779 |
| 10/06/2023 | 4,750 | 4,907 | 4,750 | 4,897 |
| 10/09/2023 | 4,866 | 4,872 | 4,777 | 4,820 |
| 10/10/2023 | 4,869 | 5,042 | 4,859 | 5,032 |
| 10/11/2023 | 5,020 | 5,048 | 4,981 | 5,038 |
| 10/12/2023 | 5,076 | 5,122 | 5,000 | 5,018 |
| 10/13/2023 | 5,004 | 5,028 | 4,931 | 4,947 |
| 10/16/2023 | 4,987 | 5,018 | 4,903 | 4,968 |
| 10/17/2023 | 4,957 | 4,978.8 | 4,891 | 4,942 |
| 10/18/2023 | 4,934 | 4,941 | 4,781 | 4,801 |
| 10/19/2023 | 4,746 | 4,827 | 4,746 | 4,777 |
| 10/20/2023 | 4,756 | 4,764 | 4,690 | 4,714 |
| 10/23/2023 | 4,727 | 4,766 | 4,661 | 4,707 |
| 10/24/2023 | 4,701 | 4,750 | 4,622 | 4,667 |
| 10/25/2023 | 4,667 | 4,773 | 4,630 | 4,713 |
| 10/26/2023 | 4,606 | 4,703 | 4,584 | 4,687 |
| 10/27/2023 | 4,694 | 4,724 | 4,647 | 4,712 |
| 10/30/2023 | 4,756 | 4,782 | 4,676 | 4,687 |
| 10/31/2023 | 4,700 | 4,768 | 4,673 | 4,704 |
| 11/01/2023 | 4,717 | 4,762 | 4,657.15 | 4,724 |
| 11/02/2023 | 4,756 | 4,940 | 4,690 | 4,875 |
| 11/03/2023 | 4,895 | 4,993 | 4,850 | 4,958 |
| 11/06/2023 | 4,967 | 5,006 | 4,899 | 4,899 |
| 11/07/2023 | 4,860 | 4,967 | 4,860 | 4,922 |
| 11/08/2023 | 4,899 | 4,978 | 4,884 | 4,919 |
| 11/09/2023 | 4,915 | 5,016 | 4,909 | 4,983 |
| 11/10/2023 | 4,968 | 4,968 | 4,875 | 4,926 |
| 11/13/2023 | 4,935 | 4,985 | 4,913 | 4,979 |
| 11/14/2023 | 5,000 | 5,178 | 4,954 | 5,178 |
| 11/15/2023 | 5,196 | 5,346 | 5,174 | 5,256 |
| 11/16/2023 | 5,240 | 5,286 | 5,162 | 5,162 |
| 11/17/2023 | 5,192 | 5,274 | 5,146 | 5,244 |
| 11/20/2023 | 4,500 | 4,870 | 4,437 | 4,694 |
| 11/21/2023 | 4,736 | 4,761 | 4,668 | 4,708 |
| 11/22/2023 | 4,733 | 4,795 | 4,651 | 4,725 |
| 11/23/2023 | 4,706 | 4,816 | 4,703 | 4,800 |
| 11/24/2023 | 4,787 | 4,833 | 4,742 | 4,779 |
| 11/27/2023 | 4,771 | 4,812 | 4,742 | 4,752 |
| 11/28/2023 | 4,729 | 4,788 | 4,679 | 4,722 |
| 11/29/2023 | 4,707 | 4,738 | 4,666 | 4,734 |
| 11/30/2023 | 4,738 | 4,797 | 4,683 | 4,763 |
| 12/01/2023 | 4,765 | 4,911 | 4,765 | 4,901 |
| 12/04/2023 | 4,875 | 4,950 | 4,871 | 4,920 |
| 12/05/2023 | 4,653 | 4,820 | 4,653 | 4,735 |
| 12/06/2023 | 4,778 | 4,888 | 4,706 | 4,847 |
| 12/07/2023 | 4,819 | 4,885 | 4,784 | 4,885 |
| 12/08/2023 | 4,905 | 5,066 | 4,855 | 5,032 |
| 12/11/2023 | 5,036 | 5,124 | 5,024 | 5,092 |
| 12/12/2023 | 5,102 | 5,138 | 5,026 | 5,026 |
| 12/13/2023 | 5,052 | 5,072 | 4,980 | 4,980 |
| 12/14/2023 | 5,276 | 5,486 | 5,238 | 5,486 |
| 12/15/2023 | 5,524 | 5,558 | 5,404 | 5,432 |
| 12/18/2023 | 5,466 | 5,466 | 5,349.3 | 5,388 |
| 12/19/2023 | 5,386 | 5,432 | 5,354 | 5,428 |
| 12/20/2023 | 5,518 | 5,560 | 5,394 | 5,484 |
| 12/21/2023 | 5,434 | 5,518 | 5,400 | 5,440 |
| 12/22/2023 | 5,400 | 5,426 | 5,354 | 5,374 |
| 12/27/2023 | 5,394 | 5,490.6 | 5,394 | 5,476 |
| 12/28/2023 | 5,490 | 5,508 | 5,450 | 5,450 |
| 12/29/2023 | 5,460 | 5,516 | 5,460 | 5,462 |