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
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,512.917
CLOSE 5,513.3715
Low
LOW 4,711
High
HIGH 6,448
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2024 | 5,456 | 5,492 | 5,312 | 5,338 |
| 01/03/2024 | 5,318 | 5,334 | 5,230 | 5,284 |
| 01/04/2024 | 5,326 | 5,326 | 5,218 | 5,246 |
| 01/05/2024 | 5,200 | 5,246 | 5,058 | 5,098 |
| 01/08/2024 | 5,020 | 5,070 | 4,968 | 5,056 |
| 01/09/2024 | 5,084 | 5,090 | 4,982 | 4,982 |
| 01/10/2024 | 4,820 | 4,980 | 4,820 | 4,969 |
| 01/11/2024 | 5,016 | 5,042 | 4,892 | 4,900 |
| 01/12/2024 | 4,937 | 4,949 | 4,863 | 4,909 |
| 01/15/2024 | 4,909 | 4,931 | 4,868 | 4,908 |
| 01/16/2024 | 4,875 | 4,924 | 4,830 | 4,868 |
| 01/17/2024 | 4,795 | 4,813 | 4,711 | 4,767 |
| 01/18/2024 | 4,772 | 4,863 | 4,759 | 4,849 |
| 01/19/2024 | 4,880 | 4,928 | 4,806 | 4,809 |
| 01/22/2024 | 4,861 | 4,907 | 4,830 | 4,852 |
| 01/23/2024 | 4,895 | 4,900 | 4,830 | 4,834 |
| 01/24/2024 | 4,890 | 4,932 | 4,839 | 4,864 |
| 01/25/2024 | 4,899 | 5,218.68 | 4,883 | 5,196 |
| 01/26/2024 | 5,206 | 5,334 | 5,148 | 5,244 |
| 01/29/2024 | 5,214 | 5,258 | 5,152 | 5,214 |
| 01/30/2024 | 5,262 | 5,370 | 5,262 | 5,286 |
| 01/31/2024 | 5,300 | 5,324 | 5,194 | 5,202 |
| 02/01/2024 | 5,158 | 5,300 | 5,144 | 5,248 |
| 02/02/2024 | 5,316 | 5,370 | 5,236 | 5,344 |
| 02/05/2024 | 5,334 | 5,364 | 5,084 | 5,112 |
| 02/06/2024 | 5,156 | 5,246 | 5,124 | 5,240 |
| 02/07/2024 | 5,224 | 5,270 | 5,218 | 5,244 |
| 02/08/2024 | 5,228 | 5,308 | 5,190 | 5,264 |
| 02/09/2024 | 5,266 | 5,302.05 | 5,215.05 | 5,250 |
| 02/12/2024 | 5,274 | 5,308 | 5,259.57 | 5,278 |
| 02/13/2024 | 5,264 | 5,272 | 5,050 | 5,116 |
| 02/14/2024 | 5,120 | 5,194 | 5,114 | 5,170 |
| 02/15/2024 | 5,200 | 5,262 | 5,200 | 5,250 |
| 02/16/2024 | 5,288 | 5,400 | 5,238 | 5,400 |
| 02/19/2024 | 5,362 | 5,400.52 | 5,342 | 5,376 |
| 02/20/2024 | 5,354 | 5,370 | 5,304 | 5,350 |
| 02/21/2024 | 5,344 | 5,394.53 | 5,332 | 5,382 |
| 02/22/2024 | 5,434 | 5,530 | 5,411.16 | 5,524 |
| 02/23/2024 | 5,532 | 5,562 | 5,462 | 5,466 |
| 02/26/2024 | 5,436 | 5,512 | 5,424 | 5,512 |
| 02/27/2024 | 5,516 | 5,542 | 5,484 | 5,510 |
| 02/28/2024 | 5,506 | 5,538 | 5,426 | 5,522 |
| 02/29/2024 | 5,554 | 5,692 | 5,554 | 5,680 |
| 03/01/2024 | 5,708 | 5,786 | 5,676 | 5,722 |
| 03/04/2024 | 5,764 | 5,776.52 | 5,700 | 5,728 |
| 03/05/2024 | 5,266 | 5,566 | 5,132 | 5,192 |
| 03/06/2024 | 5,158 | 5,268 | 5,094 | 5,182 |
| 03/07/2024 | 5,154 | 5,168 | 5,054 | 5,126 |
| 03/08/2024 | 5,144 | 5,164 | 4,983 | 5,028 |
| 03/11/2024 | 4,979 | 5,052 | 4,956 | 5,046 |
| 03/12/2024 | 5,088 | 5,138 | 5,058 | 5,090 |
| 03/13/2024 | 5,106 | 5,106 | 5,052 | 5,082 |
| 03/14/2024 | 5,080 | 5,158 | 5,030 | 5,158 |
| 03/15/2024 | 5,134 | 5,220 | 5,104 | 5,188 |
| 03/18/2024 | 5,196 | 5,256 | 5,146 | 5,200 |
| 03/19/2024 | 5,202 | 5,312 | 5,188 | 5,312 |
| 03/20/2024 | 5,376 | 5,572 | 5,324 | 5,490 |
| 03/21/2024 | 5,556 | 5,586 | 5,486 | 5,560 |
| 03/22/2024 | 5,558 | 5,612 | 5,536 | 5,594 |
| 03/25/2024 | 5,592 | 5,634 | 5,528 | 5,566 |
| 03/26/2024 | 5,544 | 5,608 | 5,522 | 5,608 |
| 03/27/2024 | 5,614 | 5,618 | 5,543.55 | 5,564 |
| 03/28/2024 | 5,562 | 5,666 | 5,548 | 5,640 |
| 04/02/2024 | 5,606 | 5,654 | 5,554 | 5,606 |
| 04/03/2024 | 5,588 | 5,630 | 5,525.75 | 5,600 |
| 04/04/2024 | 5,612 | 5,742 | 5,594 | 5,742 |
| 04/05/2024 | 5,644 | 5,728 | 5,644 | 5,702 |
| 04/08/2024 | 5,686 | 5,782 | 5,676 | 5,736 |
| 04/09/2024 | 5,746 | 5,896 | 5,688 | 5,742 |
| 04/10/2024 | 5,792 | 5,914 | 5,690 | 5,768 |
| 04/11/2024 | 5,754 | 5,792 | 5,678 | 5,772 |
| 04/12/2024 | 5,838 | 5,896 | 5,770 | 5,796 |
| 04/15/2024 | 5,786 | 5,808 | 5,694 | 5,700 |
| 04/16/2024 | 5,634 | 5,676 | 5,606 | 5,656 |
| 04/17/2024 | 5,628 | 5,712 | 5,604 | 5,604 |
| 04/18/2024 | 5,630 | 5,674 | 5,550 | 5,588 |
| 04/19/2024 | 5,528 | 5,564 | 5,476 | 5,558 |
| 04/22/2024 | 5,624 | 5,668 | 5,532 | 5,562 |
| 04/23/2024 | 5,604 | 5,744 | 5,596 | 5,724 |
| 04/24/2024 | 5,768 | 5,792 | 5,702 | 5,734 |
| 04/25/2024 | 5,766 | 5,838 | 5,727.21 | 5,760 |
| 04/26/2024 | 5,850 | 6,104 | 5,808 | 6,104 |
| 04/29/2024 | 6,142 | 6,144 | 5,948 | 5,974 |
| 04/30/2024 | 5,976 | 6,073.8 | 5,770 | 5,842 |
| 05/02/2024 | 5,702 | 5,746 | 5,636 | 5,636 |
| 05/03/2024 | 5,698 | 5,770 | 5,660 | 5,704 |
| 05/07/2024 | 5,798 | 5,864 | 5,746 | 5,772 |
| 05/08/2024 | 5,772 | 5,832 | 5,764 | 5,788 |
| 05/09/2024 | 5,788 | 5,883.7 | 5,780.02 | 5,872 |
| 05/10/2024 | 5,878 | 5,932 | 5,858 | 5,926 |
| 05/13/2024 | 5,962 | 5,962 | 5,892 | 5,924 |
| 05/14/2024 | 5,912 | 5,990 | 5,876 | 5,962 |
| 05/15/2024 | 5,926 | 6,087.83 | 5,926 | 6,086 |
| 05/16/2024 | 6,090 | 6,180 | 6,034 | 6,036 |
| 05/17/2024 | 6,008 | 6,028 | 5,764 | 5,764 |
| 05/20/2024 | 5,788 | 5,908 | 5,780 | 5,876 |
| 05/21/2024 | 5,850 | 5,896 | 5,710 | 5,792 |
| 05/22/2024 | 5,676 | 5,800 | 5,662 | 5,770 |
| 05/23/2024 | 5,812 | 5,840 | 5,674 | 5,716 |
| 05/24/2024 | 5,684 | 5,720 | 5,662 | 5,714 |
| 05/28/2024 | 5,744 | 5,864 | 5,722 | 5,770 |
| 05/29/2024 | 5,754 | 5,776 | 5,638 | 5,648 |
| 05/30/2024 | 5,598 | 5,700 | 5,588 | 5,700 |
| 05/31/2024 | 5,694 | 5,760 | 5,656 | 5,688 |
| 06/03/2024 | 5,784 | 5,822 | 5,496 | 5,524 |
| 06/04/2024 | 5,528 | 5,560 | 5,438 | 5,460 |
| 06/05/2024 | 5,510 | 5,568 | 5,464.19 | 5,560 |
| 06/06/2024 | 5,580 | 5,622 | 5,526 | 5,556 |
| 06/07/2024 | 5,522 | 5,610 | 5,488 | 5,558 |
| 06/10/2024 | 5,544 | 5,648 | 5,506.81 | 5,642 |
| 06/11/2024 | 5,666 | 5,726 | 5,540 | 5,596 |
| 06/12/2024 | 5,562 | 5,770 | 5,562 | 5,760 |
| 06/13/2024 | 5,696 | 5,698 | 5,496 | 5,496 |
| 06/14/2024 | 5,508 | 5,530 | 5,400 | 5,422 |
| 06/17/2024 | 5,442 | 5,510 | 5,416 | 5,510 |
| 06/18/2024 | 5,300 | 5,400 | 5,224 | 5,400 |
| 06/19/2024 | 5,394 | 5,470 | 5,382 | 5,420 |
| 06/20/2024 | 5,460 | 5,474 | 5,386 | 5,434 |
| 06/21/2024 | 5,418 | 5,468 | 5,318 | 5,394 |
| 06/24/2024 | 5,348 | 5,512.12 | 5,312 | 5,494 |
| 06/25/2024 | 5,528 | 5,528 | 5,342 | 5,354 |
| 06/26/2024 | 5,366 | 5,392 | 5,264 | 5,330 |
| 06/27/2024 | 5,212 | 5,362 | 5,174 | 5,254 |
| 06/28/2024 | 5,284 | 5,316 | 5,226 | 5,282 |
| 07/01/2024 | 5,310 | 5,342 | 5,172 | 5,218 |
| 07/02/2024 | 5,174 | 5,250 | 5,110 | 5,132 |
| 07/03/2024 | 5,196 | 5,226.8 | 5,156 | 5,178 |
| 07/04/2024 | 5,146 | 5,270 | 5,146 | 5,220 |
| 07/05/2024 | 5,280 | 5,284.12 | 5,112 | 5,112 |
| 07/08/2024 | 5,092 | 5,188 | 5,086 | 5,090 |
| 07/09/2024 | 5,088 | 5,144 | 5,022 | 5,030 |
| 07/10/2024 | 5,088 | 5,088 | 4,999 | 5,040 |
| 07/11/2024 | 5,070 | 5,170 | 5,024.2 | 5,170 |
| 07/12/2024 | 5,196 | 5,260 | 5,138 | 5,222 |
| 07/15/2024 | 5,186 | 5,352 | 5,154 | 5,350 |
| 07/16/2024 | 5,318 | 5,482 | 5,270 | 5,438 |
| 07/17/2024 | 5,464 | 5,527.1 | 5,373.8 | 5,416 |
| 07/18/2024 | 5,458 | 5,520.46 | 5,394 | 5,426 |
| 07/19/2024 | 5,388 | 5,450 | 5,266 | 5,284 |
| 07/22/2024 | 5,284 | 5,370 | 5,236 | 5,298 |
| 07/23/2024 | 5,308 | 5,412 | 5,142 | 5,298 |
| 07/24/2024 | 5,272 | 5,374 | 5,242 | 5,242 |
| 07/25/2024 | 5,156 | 5,316 | 5,034 | 5,316 |
| 07/26/2024 | 5,320 | 5,472 | 5,320 | 5,454 |
| 07/29/2024 | 5,488 | 5,506 | 5,407.2 | 5,414 |
| 07/30/2024 | 5,412 | 5,490 | 5,404 | 5,420 |
| 07/31/2024 | 5,516 | 5,614 | 5,504 | 5,602 |
| 08/01/2024 | 5,618 | 5,684 | 5,434 | 5,458 |
| 08/02/2024 | 5,378 | 5,400 | 5,048 | 5,162 |
| 08/05/2024 | 4,974 | 5,114 | 4,883 | 5,114 |
| 08/06/2024 | 5,176 | 5,176 | 5,032 | 5,102 |
| 08/07/2024 | 5,140 | 5,306 | 5,140 | 5,262 |
| 08/08/2024 | 5,140 | 5,180 | 5,080 | 5,180 |
| 08/09/2024 | 5,180 | 5,212.83 | 5,132 | 5,174 |
| 08/12/2024 | 5,206 | 5,236.5 | 5,146 | 5,152 |
| 08/13/2024 | 5,192 | 5,208 | 5,088 | 5,172 |
| 08/14/2024 | 5,218 | 5,272 | 5,174 | 5,228 |
| 08/15/2024 | 5,264 | 5,350 | 5,200 | 5,308 |
| 08/16/2024 | 5,310 | 5,320 | 5,210 | 5,210 |
| 08/19/2024 | 5,198 | 5,298 | 5,166 | 5,298 |
| 08/20/2024 | 5,298 | 5,331.21 | 5,166 | 5,166 |
| 08/21/2024 | 5,174 | 5,234 | 5,171 | 5,200 |
| 08/22/2024 | 5,196 | 5,228 | 5,160 | 5,182 |
| 08/23/2024 | 5,202 | 5,308 | 5,132 | 5,308 |
| 08/27/2024 | 5,248 | 5,326 | 5,210 | 5,228 |
| 08/28/2024 | 5,252 | 5,292 | 5,230 | 5,252 |
| 08/29/2024 | 5,260 | 5,360.38 | 5,250 | 5,332 |
| 08/30/2024 | 5,354 | 5,440 | 5,340 | 5,398 |
| 09/02/2024 | 5,380 | 5,416 | 5,326 | 5,358 |
| 09/03/2024 | 5,626 | 5,626 | 5,324 | 5,410 |
| 09/04/2024 | 5,284 | 5,330 | 5,198 | 5,226 |
| 09/05/2024 | 5,226 | 5,350 | 5,218 | 5,266 |
| 09/06/2024 | 5,262 | 5,348 | 5,156 | 5,190 |
| 09/09/2024 | 5,228 | 5,310 | 5,214 | 5,252 |
| 09/10/2024 | 5,248 | 5,276 | 5,204 | 5,252 |
| 09/11/2024 | 5,270 | 5,284 | 5,124 | 5,162 |
| 09/12/2024 | 5,280 | 5,292 | 5,188 | 5,230 |
| 09/13/2024 | 5,244 | 5,320 | 5,219.18 | 5,300 |
| 09/16/2024 | 5,276 | 5,346.62 | 5,260 | 5,346 |
| 09/17/2024 | 5,386 | 5,528 | 5,370 | 5,522 |
| 09/18/2024 | 5,514 | 5,551.56 | 5,468 | 5,540 |
| 09/19/2024 | 5,664 | 5,788 | 5,646.64 | 5,780 |
| 09/20/2024 | 5,746 | 5,760 | 5,580 | 5,626 |
| 09/23/2024 | 5,600 | 5,616 | 5,524 | 5,570 |
| 09/24/2024 | 5,624 | 5,648 | 5,544 | 5,562 |
| 09/25/2024 | 5,504 | 5,660 | 5,498 | 5,660 |
| 09/26/2024 | 5,730 | 5,820.79 | 5,716.38 | 5,798 |
| 09/27/2024 | 5,796 | 5,874 | 5,790 | 5,872 |
| 09/30/2024 | 5,824 | 5,858 | 5,778 | 5,786 |
| 10/01/2024 | 5,796 | 5,902 | 5,748.79 | 5,780 |
| 10/02/2024 | 5,794 | 5,824 | 5,716 | 5,754 |
| 10/03/2024 | 5,744 | 5,770 | 5,618 | 5,628 |
| 10/04/2024 | 5,616 | 5,681.34 | 5,544 | 5,612 |
| 10/07/2024 | 5,630 | 5,666 | 5,568 | 5,648 |
| 10/08/2024 | 5,622 | 5,766 | 5,612 | 5,724 |
| 10/09/2024 | 5,760 | 5,874 | 5,752 | 5,850 |
| 10/10/2024 | 5,834 | 5,860 | 5,656 | 5,734 |
| 10/11/2024 | 5,750 | 5,796 | 5,686 | 5,716 |
| 10/14/2024 | 5,704 | 5,768 | 5,690 | 5,732 |
| 10/15/2024 | 5,800 | 5,826 | 5,730 | 5,756 |
| 10/16/2024 | 5,738 | 5,936 | 5,720 | 5,936 |
| 10/17/2024 | 5,936 | 5,966 | 5,868 | 5,898 |
| 10/18/2024 | 5,868 | 5,912 | 5,822 | 5,902 |
| 10/21/2024 | 5,896 | 5,918 | 5,790 | 5,840 |
| 10/22/2024 | 5,812 | 5,846.5 | 5,673.9 | 5,812 |
| 10/23/2024 | 5,806 | 5,936 | 5,768 | 5,900 |
| 10/24/2024 | 5,848 | 5,900 | 5,832 | 5,900 |
| 10/25/2024 | 5,878 | 5,956 | 5,844 | 5,858 |
| 10/28/2024 | 5,880 | 5,964 | 5,844 | 5,948 |
| 10/29/2024 | 5,966 | 5,974 | 5,818 | 5,858 |
| 10/30/2024 | 5,798 | 5,882 | 5,758 | 5,802 |
| 10/31/2024 | 5,746 | 5,816.32 | 5,722 | 5,788 |
| 11/01/2024 | 5,810 | 5,876 | 5,762 | 5,842 |
| 11/04/2024 | 5,830 | 5,854 | 5,778 | 5,820 |
| 11/05/2024 | 5,822 | 5,996 | 5,780 | 5,968 |
| 11/06/2024 | 6,252 | 6,446 | 6,172 | 6,300 |
| 11/07/2024 | 6,296 | 6,420 | 6,260 | 6,332 |
| 11/08/2024 | 6,340 | 6,354 | 6,228 | 6,286 |
| 11/11/2024 | 6,354 | 6,408 | 6,284 | 6,284 |
| 11/12/2024 | 6,220 | 6,262 | 6,182 | 6,182 |
| 11/13/2024 | 6,154 | 6,280 | 6,142 | 6,268 |
| 11/14/2024 | 6,288 | 6,288 | 6,216 | 6,240 |
| 11/15/2024 | 6,200 | 6,272 | 6,184 | 6,184 |
| 11/18/2024 | 6,172 | 6,228 | 6,118 | 6,212 |
| 11/19/2024 | 6,206 | 6,212 | 6,058 | 6,146 |
| 11/20/2024 | 6,166 | 6,220 | 6,124 | 6,156 |
| 11/21/2024 | 6,176 | 6,212 | 6,096 | 6,182 |
| 11/22/2024 | 6,280 | 6,360 | 6,220 | 6,332 |
| 11/25/2024 | 6,368 | 6,404 | 6,336 | 6,366 |
| 11/26/2024 | 6,342 | 6,352 | 6,266 | 6,326 |
| 11/27/2024 | 6,318 | 6,358 | 6,272 | 6,290 |
| 11/28/2024 | 6,328 | 6,376.4 | 6,300 | 6,312 |
| 11/29/2024 | 6,294 | 6,322 | 6,248 | 6,290 |
| 12/02/2024 | 6,290 | 6,302 | 6,224 | 6,276 |
| 12/03/2024 | 6,352 | 6,428 | 6,320 | 6,356 |
| 12/04/2024 | 6,388 | 6,428 | 6,338 | 6,382 |
| 12/05/2024 | 6,364 | 6,416 | 6,364 | 6,384 |
| 12/06/2024 | 6,378 | 6,430 | 6,359.67 | 6,400 |
| 12/09/2024 | 6,420 | 6,448 | 6,272 | 6,272 |
| 12/10/2024 | 5,730 | 5,816.15 | 5,378 | 5,392 |
| 12/11/2024 | 5,328 | 5,378 | 5,020 | 5,300 |
| 12/12/2024 | 5,352 | 5,390 | 5,204 | 5,248 |
| 12/13/2024 | 5,210 | 5,264 | 5,160 | 5,196 |
| 12/16/2024 | 5,200 | 5,222 | 5,098 | 5,134 |
| 12/17/2024 | 5,112 | 5,190 | 5,086 | 5,086 |
| 12/18/2024 | 5,128 | 5,206 | 5,108 | 5,166 |
| 12/19/2024 | 5,050 | 5,084 | 4,966 | 4,990 |
| 12/20/2024 | 4,959 | 5,054 | 4,939.42 | 5,030 |
| 12/23/2024 | 4,975 | 4,994 | 4,944 | 4,978 |
| 12/24/2024 | 4,990 | 5,010 | 4,942.81 | 4,948 |
| 12/27/2024 | 4,922 | 4,950 | 4,905 | 4,942 |
| 12/30/2024 | 4,891 | 4,942 | 4,885 | 4,931 |
| 12/31/2024 | 4,821 | 4,965 | 4,821 | 4,965 |