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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,804.3399
CLOSE 4,804.9407
Low
LOW 3,477
High
HIGH 5,616
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 4,972 | 4,990 | 4,943 | 4,962 |
| 01/03/2025 | 4,930 | 4,967 | 4,921 | 4,955 |
| 01/06/2025 | 4,959 | 5,054 | 4,954 | 5,040 |
| 01/07/2025 | 5,024 | 5,048.97 | 4,987 | 5,032 |
| 01/08/2025 | 5,038 | 5,072 | 4,924 | 4,953 |
| 01/09/2025 | 4,917 | 5,000.5 | 4,895 | 4,964 |
| 01/10/2025 | 4,947 | 4,982 | 4,882 | 4,900 |
| 01/13/2025 | 4,852 | 4,886 | 4,807 | 4,866 |
| 01/14/2025 | 4,900 | 5,118 | 4,888 | 5,024 |
| 01/15/2025 | 5,046 | 5,188 | 5,038 | 5,160 |
| 01/16/2025 | 5,178 | 5,200 | 5,112 | 5,184 |
| 01/17/2025 | 5,264 | 5,352 | 5,246 | 5,324 |
| 01/20/2025 | 5,314 | 5,348 | 5,296 | 5,330 |
| 01/21/2025 | 5,332 | 5,506 | 5,316 | 5,466 |
| 01/22/2025 | 5,484 | 5,588 | 5,434 | 5,434 |
| 01/23/2025 | 5,448 | 5,486 | 5,424 | 5,452 |
| 01/24/2025 | 5,456 | 5,506 | 5,384 | 5,402 |
| 01/27/2025 | 5,278 | 5,324 | 5,182 | 5,264 |
| 01/28/2025 | 5,262 | 5,296 | 5,204 | 5,204 |
| 01/29/2025 | 5,234 | 5,306.64 | 5,234 | 5,238 |
| 01/30/2025 | 5,196 | 5,348 | 5,180 | 5,320 |
| 01/31/2025 | 5,348 | 5,388 | 5,306 | 5,306 |
| 02/03/2025 | 5,134 | 5,214 | 5,097.94 | 5,154 |
| 02/04/2025 | 5,128 | 5,150 | 5,024 | 5,042 |
| 02/05/2025 | 5,026 | 5,064 | 4,960 | 4,972 |
| 02/06/2025 | 5,018 | 5,110 | 4,989 | 5,086 |
| 02/07/2025 | 5,074 | 5,094 | 4,968 | 4,979 |
| 02/10/2025 | 4,977 | 5,088 | 4,973 | 5,074 |
| 02/11/2025 | 5,032 | 5,202 | 5,024.79 | 5,082 |
| 02/12/2025 | 5,078 | 5,090 | 4,980 | 4,999 |
| 02/13/2025 | 5,082 | 5,120 | 4,990 | 5,036 |
| 02/14/2025 | 5,028 | 5,072 | 5,018 | 5,062 |
| 02/17/2025 | 5,070 | 5,116 | 5,056 | 5,112 |
| 02/18/2025 | 5,138 | 5,212 | 5,074 | 5,108 |
| 02/19/2025 | 5,090 | 5,102 | 4,938 | 4,947 |
| 02/20/2025 | 4,969 | 5,008.63 | 4,928 | 4,934 |
| 02/21/2025 | 4,984 | 5,024 | 4,892 | 4,892 |
| 02/24/2025 | 4,881 | 4,896 | 4,764 | 4,836 |
| 02/25/2025 | 4,779 | 4,817 | 4,681 | 4,689 |
| 02/26/2025 | 4,723 | 4,841 | 4,704 | 4,828 |
| 02/27/2025 | 4,803 | 4,851 | 4,777 | 4,813 |
| 02/28/2025 | 4,747 | 4,818 | 4,740 | 4,805 |
| 03/03/2025 | 4,809 | 4,910 | 4,781 | 4,799 |
| 03/04/2025 | 4,687 | 4,703 | 4,384.89 | 4,404 |
| 03/05/2025 | 4,425 | 4,607 | 4,425 | 4,526 |
| 03/06/2025 | 4,588 | 4,596 | 4,464 | 4,575 |
| 03/07/2025 | 4,520 | 4,553 | 4,465 | 4,516 |
| 03/10/2025 | 4,558 | 4,566 | 4,331 | 4,355 |
| 03/11/2025 | 4,390 | 4,421 | 4,299 | 4,320 |
| 03/12/2025 | 4,339 | 4,379 | 4,281 | 4,319 |
| 03/13/2025 | 4,297 | 4,363 | 4,256 | 4,256 |
| 03/14/2025 | 4,245 | 4,346 | 4,244 | 4,345 |
| 03/17/2025 | 4,327 | 4,376 | 4,326.62 | 4,343 |
| 03/18/2025 | 4,374 | 4,407 | 4,352 | 4,374 |
| 03/19/2025 | 4,361 | 4,383 | 4,323 | 4,340 |
| 03/20/2025 | 4,383 | 4,446 | 4,339.65 | 4,391 |
| 03/21/2025 | 4,346 | 4,375 | 4,310 | 4,358 |
| 03/24/2025 | 4,426 | 4,436 | 4,378 | 4,428 |
| 03/25/2025 | 4,418 | 4,454 | 4,040 | 4,428 |
| 03/26/2025 | 4,437 | 4,456 | 4,357 | 4,392 |
| 03/27/2025 | 4,343 | 4,368.38 | 4,295 | 4,338 |
| 03/28/2025 | 4,296 | 4,337 | 4,246 | 4,246 |
| 03/31/2025 | 4,185 | 4,200 | 4,116 | 4,146 |
| 04/01/2025 | 4,174 | 4,185 | 4,107 | 4,159 |
| 04/02/2025 | 4,133 | 4,170 | 4,079 | 4,170 |
| 04/03/2025 | 4,040 | 4,041.88 | 3,897 | 3,925 |
| 04/04/2025 | 3,894 | 3,914 | 3,674 | 3,789 |
| 04/07/2025 | 3,500 | 3,816 | 3,477 | 3,659 |
| 04/08/2025 | 3,760 | 3,903 | 3,704 | 3,837 |
| 04/09/2025 | 3,713 | 3,821 | 3,706 | 3,780 |
| 04/10/2025 | 4,200 | 4,200 | 3,869 | 3,869 |
| 04/11/2025 | 3,874 | 3,925 | 3,762.13 | 3,819 |
| 04/14/2025 | 3,909 | 3,957 | 3,880 | 3,939 |
| 04/15/2025 | 3,940 | 3,997 | 3,934 | 3,943 |
| 04/16/2025 | 3,906 | 3,944 | 3,819 | 3,939 |
| 04/17/2025 | 3,931 | 3,953 | 3,884 | 3,941 |
| 04/22/2025 | 3,929 | 3,939 | 3,858 | 3,894 |
| 04/23/2025 | 3,971 | 4,086 | 3,955 | 3,977 |
| 04/24/2025 | 4,000 | 4,110 | 3,971 | 4,108 |
| 04/25/2025 | 4,123 | 4,151 | 4,102 | 4,104 |
| 04/28/2025 | 4,110 | 4,139 | 4,087 | 4,090 |
| 04/29/2025 | 4,038 | 4,120 | 3,991 | 3,993 |
| 04/30/2025 | 4,003 | 4,045 | 3,962 | 3,990 |
| 05/01/2025 | 4,000 | 4,060 | 3,983.53 | 4,031 |
| 05/02/2025 | 4,031 | 4,101 | 4,025 | 4,079 |
| 05/06/2025 | 4,124 | 4,124 | 4,029 | 4,030 |
| 05/07/2025 | 4,030 | 4,081 | 4,019 | 4,019 |
| 05/08/2025 | 4,066 | 4,156 | 4,038 | 4,096 |
| 05/09/2025 | 4,115 | 4,138 | 4,084 | 4,108 |
| 05/12/2025 | 4,178 | 4,348 | 4,164.26 | 4,311 |
| 05/13/2025 | 4,302 | 4,452 | 4,287 | 4,452 |
| 05/14/2025 | 4,437 | 4,437 | 4,331.13 | 4,395 |
| 05/15/2025 | 4,361 | 4,380 | 4,303 | 4,374 |
| 05/16/2025 | 4,389 | 4,404.64 | 4,332 | 4,371 |
| 05/19/2025 | 4,335 | 4,358 | 4,265 | 4,345 |
| 05/20/2025 | 4,364 | 4,426.87 | 4,336 | 4,389 |
| 05/21/2025 | 4,349 | 4,356 | 4,292 | 4,305 |
| 05/22/2025 | 4,251 | 4,270 | 4,198.87 | 4,263 |
| 05/23/2025 | 4,282 | 4,345.7 | 4,164 | 4,217 |
| 05/27/2025 | 4,265 | 4,361 | 4,263 | 4,348 |
| 05/28/2025 | 4,331 | 4,380 | 4,305 | 4,312 |
| 05/29/2025 | 4,381 | 4,413 | 4,294 | 4,300 |
| 05/30/2025 | 4,311 | 4,365 | 4,302.76 | 4,335 |
| 06/02/2025 | 4,294 | 4,330 | 4,158 | 4,158 |
| 06/03/2025 | 4,179 | 4,270 | 4,145 | 4,265 |
| 06/04/2025 | 4,281 | 4,314.15 | 4,231 | 4,282 |
| 06/05/2025 | 4,302 | 4,345 | 4,250 | 4,303 |
| 06/06/2025 | 4,291 | 4,329 | 4,281 | 4,281 |
| 06/09/2025 | 4,299 | 4,343 | 4,298 | 4,312 |
| 06/10/2025 | 4,295 | 4,364 | 4,295 | 4,342 |
| 06/11/2025 | 4,333 | 4,382.16 | 4,307 | 4,337 |
| 06/12/2025 | 4,296 | 4,337 | 4,255 | 4,304 |
| 06/13/2025 | 4,213 | 4,279 | 4,183 | 4,267 |
| 06/16/2025 | 4,285 | 4,386 | 4,270 | 4,382 |
| 06/17/2025 | 4,421 | 4,564 | 4,285 | 4,564 |
| 06/18/2025 | 4,580 | 4,587 | 4,420 | 4,476 |
| 06/19/2025 | 4,459 | 4,511 | 4,430 | 4,430 |
| 06/20/2025 | 4,461 | 4,482 | 4,383 | 4,418 |
| 06/23/2025 | 4,393 | 4,431 | 4,318 | 4,330 |
| 06/24/2025 | 4,408 | 4,466 | 4,384 | 4,419 |
| 06/25/2025 | 4,438 | 4,506 | 4,423 | 4,423 |
| 06/26/2025 | 4,422 | 4,489 | 4,411 | 4,483 |
| 06/27/2025 | 4,513 | 4,732 | 4,513 | 4,732 |
| 06/30/2025 | 4,735 | 4,750 | 4,646 | 4,669 |
| 07/01/2025 | 4,666 | 4,678 | 4,564 | 4,647 |
| 07/02/2025 | 4,690 | 4,789.23 | 4,665 | 4,788 |
| 07/03/2025 | 4,822 | 4,853 | 4,789 | 4,799 |
| 07/04/2025 | 4,718 | 4,761 | 4,689 | 4,742 |
| 07/07/2025 | 4,742 | 4,795 | 4,721 | 4,739 |
| 07/08/2025 | 4,728 | 4,744 | 4,674 | 4,710 |
| 07/09/2025 | 4,701 | 4,822 | 4,657 | 4,740 |
| 07/10/2025 | 4,763 | 4,927 | 4,763 | 4,920 |
| 07/11/2025 | 4,888 | 4,889 | 4,776 | 4,830 |
| 07/14/2025 | 4,791 | 4,837.65 | 4,778 | 4,783 |
| 07/15/2025 | 4,820 | 4,855.05 | 4,793 | 4,803 |
| 07/16/2025 | 4,757 | 4,791 | 4,679 | 4,679 |
| 07/17/2025 | 4,761 | 4,844 | 4,749 | 4,825 |
| 07/18/2025 | 4,854 | 4,874 | 4,818 | 4,818 |
| 07/21/2025 | 4,831 | 4,860 | 4,794.7 | 4,809 |
| 07/22/2025 | 4,783 | 4,789 | 4,692 | 4,735 |
| 07/23/2025 | 4,779 | 4,889 | 4,766 | 4,857 |
| 07/24/2025 | 4,860 | 5,074 | 4,860 | 5,032 |
| 07/25/2025 | 5,032 | 5,152 | 4,997.48 | 5,134 |
| 07/28/2025 | 5,212 | 5,212 | 5,090 | 5,096 |
| 07/29/2025 | 5,090 | 5,162 | 5,076 | 5,078 |
| 07/30/2025 | 5,078 | 5,108 | 5,044 | 5,070 |
| 07/31/2025 | 5,080 | 5,122 | 5,050 | 5,078 |
| 08/01/2025 | 5,044 | 5,064 | 4,930 | 4,997 |
| 08/04/2025 | 5,010 | 5,020 | 4,926 | 4,970 |
| 08/05/2025 | 4,952 | 5,028 | 4,952 | 4,990 |
| 08/06/2025 | 5,036 | 5,100.97 | 5,016 | 5,026 |
| 08/07/2025 | 4,982 | 5,038 | 4,965 | 5,014 |
| 08/08/2025 | 5,024 | 5,064 | 5,006 | 5,062 |
| 08/11/2025 | 5,056 | 5,068 | 4,983 | 4,996 |
| 08/12/2025 | 5,012 | 5,199.19 | 5,008 | 5,194 |
| 08/13/2025 | 5,214 | 5,264 | 5,184 | 5,250 |
| 08/14/2025 | 5,252 | 5,310 | 5,240 | 5,302 |
| 08/15/2025 | 5,342 | 5,384 | 5,304 | 5,328 |
| 08/18/2025 | 5,310 | 5,335.55 | 5,240 | 5,306 |
| 08/19/2025 | 5,312 | 5,384 | 5,306 | 5,376 |
| 08/20/2025 | 5,320 | 5,358 | 5,282 | 5,332 |
| 08/21/2025 | 5,328 | 5,386 | 5,320 | 5,354 |
| 08/22/2025 | 5,336 | 5,492 | 5,332 | 5,462 |
| 08/26/2025 | 5,384 | 5,540 | 5,372 | 5,518 |
| 08/27/2025 | 5,524 | 5,544 | 5,438 | 5,486 |
| 08/28/2025 | 5,492 | 5,511 | 5,460 | 5,472 |
| 08/29/2025 | 5,464 | 5,502 | 5,446 | 5,446 |
| 09/01/2025 | 5,454 | 5,474 | 5,408 | 5,410 |
| 09/02/2025 | 5,408 | 5,472 | 5,346 | 5,376 |
| 09/03/2025 | 5,390 | 5,550 | 5,380 | 5,420 |
| 09/04/2025 | 5,406 | 5,416.18 | 5,306 | 5,386 |
| 09/05/2025 | 5,450 | 5,546 | 5,426 | 5,538 |
| 09/08/2025 | 5,550 | 5,616 | 5,542 | 5,592 |
| 09/09/2025 | 5,582 | 5,612 | 5,460 | 5,474 |
| 09/10/2025 | 5,480 | 5,520 | 5,368 | 5,420 |
| 09/11/2025 | 5,360 | 5,426 | 5,294 | 5,392 |
| 09/12/2025 | 5,408 | 5,418 | 5,294 | 5,314 |
| 09/15/2025 | 5,330 | 5,362 | 5,302 | 5,332 |
| 09/16/2025 | 5,470 | 5,490 | 5,336 | 5,372 |
| 09/17/2025 | 5,398 | 5,433.48 | 5,378 | 5,380 |
| 09/18/2025 | 5,372 | 5,418 | 5,336 | 5,362 |
| 09/19/2025 | 5,296 | 5,318 | 5,234 | 5,234 |
| 09/22/2025 | 5,240 | 5,270 | 5,168 | 5,192 |
| 09/23/2025 | 5,182 | 5,252 | 5,140 | 5,226 |
| 09/24/2025 | 5,212 | 5,228 | 5,104 | 5,104 |
| 09/25/2025 | 5,094 | 5,108 | 4,941 | 4,995 |
| 09/26/2025 | 5,008 | 5,040 | 4,973 | 4,999 |
| 09/29/2025 | 5,044 | 5,090 | 5,010 | 5,010 |
| 09/30/2025 | 4,986 | 5,004 | 4,920 | 4,965 |
| 10/01/2025 | 4,977 | 5,078 | 4,921 | 5,040 |
| 10/02/2025 | 5,056 | 5,102 | 4,894 | 4,999 |
| 10/03/2025 | 5,028 | 5,094.6 | 5,016 | 5,084 |
| 10/06/2025 | 5,076 | 5,090 | 5,018.42 | 5,052 |
| 10/07/2025 | 5,042 | 5,114 | 5,026 | 5,086 |
| 10/08/2025 | 5,090 | 5,172 | 5,077.89 | 5,148 |
| 10/09/2025 | 5,160 | 5,244 | 5,140 | 5,140 |
| 10/10/2025 | 5,150 | 5,220.55 | 5,078 | 5,108 |
| 10/13/2025 | 5,108 | 5,222 | 5,092 | 5,204 |
| 10/14/2025 | 5,156 | 5,168 | 5,072 | 5,148 |
| 10/15/2025 | 5,210 | 5,312 | 5,198 | 5,264 |
| 10/16/2025 | 5,280 | 5,362 | 5,238 | 5,362 |
| 10/17/2025 | 5,284 | 5,346.06 | 5,258 | 5,314 |
| 10/20/2025 | 5,324 | 5,380 | 5,286 | 5,366 |
| 10/21/2025 | 5,390 | 5,428 | 5,344 | 5,410 |
| 10/22/2025 | 5,428 | 5,474 | 5,396 | 5,430 |
| 10/23/2025 | 5,300 | 5,378 | 5,230.47 | 5,292 |
| 10/24/2025 | 5,320 | 5,356 | 5,214 | 5,312 |
| 10/27/2025 | 5,336 | 5,366 | 5,178 | 5,178 |
| 10/28/2025 | 5,142 | 5,160 | 5,064 | 5,118 |
| 10/29/2025 | 5,100 | 5,164 | 5,030 | 5,152 |
| 10/30/2025 | 5,154 | 5,156 | 5,100 | 5,128 |
| 10/31/2025 | 5,124 | 5,148 | 5,052.9 | 5,074 |
| 11/03/2025 | 5,062 | 5,076 | 4,903 | 4,972 |
| 11/04/2025 | 4,922 | 4,945 | 4,876 | 4,891 |
| 11/05/2025 | 4,880 | 4,960 | 4,861 | 4,937 |
| 11/06/2025 | 4,887 | 4,897 | 4,741 | 4,790 |
| 11/07/2025 | 4,793 | 4,817 | 4,686 | 4,686 |
| 11/10/2025 | 4,758 | 4,826 | 4,758 | 4,813 |
| 11/11/2025 | 4,852 | 4,888 | 4,806 | 4,888 |
| 11/12/2025 | 4,888 | 4,915 | 4,863 | 4,900 |
| 11/13/2025 | 4,904 | 4,929 | 4,822 | 4,822 |
| 11/14/2025 | 4,793 | 4,804 | 4,741 | 4,800 |
| 11/17/2025 | 4,788 | 4,806 | 4,739 | 4,765 |
| 11/18/2025 | 4,680 | 4,703 | 4,605 | 4,632 |
| 11/19/2025 | 4,607 | 4,650 | 4,535 | 4,624 |
| 11/20/2025 | 4,692 | 4,715 | 4,626 | 4,626 |
| 11/21/2025 | 4,566 | 4,710 | 4,547 | 4,701 |
| 11/24/2025 | 4,735 | 4,774 | 4,676 | 4,705 |
| 11/25/2025 | 4,713 | 4,777 | 4,681 | 4,747 |
| 11/26/2025 | 4,769 | 4,800 | 4,732 | 4,800 |
| 11/27/2025 | 4,803 | 4,833 | 4,796 | 4,815 |
| 11/28/2025 | 4,837 | 4,855 | 4,810 | 4,828 |
| 12/01/2025 | 4,792 | 4,801.29 | 4,724 | 4,766 |
| 12/02/2025 | 4,755 | 4,789 | 4,684 | 4,684 |
| 12/03/2025 | 4,689 | 4,720 | 4,630 | 4,685 |
| 12/04/2025 | 4,719 | 4,849 | 4,697 | 4,805 |
| 12/05/2025 | 4,813 | 4,820 | 4,740 | 4,795 |
| 12/08/2025 | 4,805 | 4,819 | 4,761 | 4,809 |
| 12/09/2025 | 4,748 | 4,889 | 4,640 | 4,797 |
| 12/10/2025 | 4,785 | 4,838 | 4,706 | 4,785 |
| 12/11/2025 | 4,820 | 5,040 | 4,791 | 5,010 |
| 12/12/2025 | 5,060 | 5,176 | 5,007.94 | 5,138 |
| 12/15/2025 | 5,130 | 5,230 | 5,128 | 5,208 |
| 12/16/2025 | 5,156 | 5,284 | 5,156 | 5,260 |
| 12/17/2025 | 5,280 | 5,424 | 5,256 | 5,292 |
| 12/18/2025 | 5,270 | 5,420 | 5,266 | 5,404 |
| 12/19/2025 | 5,414 | 5,460 | 5,344 | 5,344 |
| 12/22/2025 | 5,366 | 5,374 | 5,258 | 5,270 |
| 12/23/2025 | 5,266 | 5,278 | 5,113.5 | 5,192 |
| 12/24/2025 | 5,192 | 5,226 | 5,176 | 5,184 |
| 12/29/2025 | 5,194 | 5,214 | 5,144 | 5,146 |
| 12/30/2025 | 5,128 | 5,160 | 5,116.44 | 5,142 |
| 12/31/2025 | 5,150 | 5,150 | 5,052 | 5,086 |