AHT.L - Ashtead Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20171,889.001,901.001,873.001,879.001,879.001,185,686
Oct 19, 20171,889.001,921.001,881.001,885.001,885.001,926,547
Oct 18, 20171,858.001,874.001,854.001,874.001,874.00773,958
Oct 17, 20171,864.001,872.001,849.001,849.001,849.00974,918
Oct 16, 20171,871.001,871.001,851.001,859.001,859.00902,892
Oct 13, 20171,858.001,868.001,847.001,861.001,861.00660,836
Oct 12, 20171,859.001,871.001,853.001,865.001,865.00783,311
Oct 11, 20171,854.001,860.001,836.001,853.001,853.001,613,152
Oct 10, 20171,846.001,854.001,834.001,851.001,851.001,615,997
Oct 09, 20171,842.001,849.001,830.001,847.001,847.001,103,242
Oct 06, 20171,847.001,847.001,830.001,845.001,845.00776,366
Oct 05, 20171,834.001,844.001,825.001,840.001,840.001,253,386
Oct 04, 20171,858.001,864.001,829.001,840.001,840.001,761,715
Oct 03, 20171,798.001,852.001,792.001,851.001,851.001,860,627
Oct 02, 20171,798.001,806.001,782.731,792.001,792.003,631,207
Sep 29, 20171,801.001,816.001,792.001,799.001,799.001,423,559
Sep 28, 20171,765.001,803.411,755.001,803.001,803.001,500,404
Sep 27, 20171,770.001,771.001,747.001,761.001,761.001,648,084
Sep 26, 20171,755.001,771.001,744.001,759.001,759.001,558,117
Sep 25, 20171,784.001,785.001,754.821,760.001,760.00862,168
Sep 22, 20171,781.001,785.021,760.001,785.001,785.001,155,535
Sep 21, 20171,767.001,785.001,766.001,783.001,783.001,876,372
Sep 20, 20171,785.001,788.001,758.001,763.001,763.001,237,599
Sep 19, 20171,773.001,785.001,750.251,785.001,785.002,176,161
Sep 18, 20171,750.001,771.001,748.001,770.001,770.004,174,295
Sep 15, 20171,763.001,774.001,735.001,738.001,738.002,134,151
Sep 14, 20171,770.001,807.001,759.001,761.001,761.002,436,650
Sep 13, 20171,775.001,776.001,749.001,769.001,769.002,304,548
Sep 12, 20171,722.001,828.721,722.001,759.001,759.003,681,771
Sep 11, 20171,708.001,710.001,671.001,684.001,684.001,896,805
Sep 08, 20171,686.001,700.001,672.001,695.001,695.002,348,622
Sep 07, 20171,673.001,695.001,661.001,684.001,684.002,385,904
Sep 06, 20171,688.001,688.001,657.001,657.001,657.001,306,646
Sep 05, 20171,698.001,706.001,681.751,693.001,693.001,383,975
Sep 04, 20171,697.001,713.001,689.001,703.001,703.001,758,566
Sep 01, 20171,671.001,707.181,665.001,705.001,705.001,910,764
Aug 31, 20171,679.001,688.251,659.001,663.001,663.001,595,555
Aug 30, 20171,625.001,675.001,620.001,672.001,672.002,845,933
Aug 29, 20171,586.001,602.001,576.001,595.001,595.002,187,278
Aug 25, 20171,583.001,609.001,580.001,586.001,586.001,020,854
Aug 24, 20171,597.001,610.001,583.001,583.001,583.001,498,466
Aug 23, 20171,593.001,603.001,586.001,592.001,592.00763,435
Aug 22, 20171,579.001,598.001,569.001,595.001,595.00872,814
Aug 21, 20171,561.001,576.001,556.001,573.001,573.001,271,775
Aug 18, 20171,567.001,574.001,542.001,571.001,571.001,100,391
Aug 17, 20171,590.001,610.001,579.001,580.001,580.001,100,707
Aug 17, 201722.75 Dividend
Aug 16, 20171,593.001,618.001,592.251,614.001,591.25839,305
Aug 15, 20171,581.001,599.001,569.691,590.001,567.59983,013
Aug 14, 20171,588.001,595.001,569.001,577.001,554.771,651,327
Aug 11, 20171,572.001,584.001,552.001,581.001,558.722,010,870
Aug 10, 20171,624.001,624.001,581.001,582.001,559.701,487,630
Aug 09, 20171,649.001,665.741,612.001,623.001,600.121,548,124
Aug 08, 20171,680.001,692.001,652.001,659.001,635.623,035,021
Aug 07, 20171,645.001,667.001,640.251,664.001,640.552,802,777
Aug 04, 20171,637.001,646.001,616.001,644.001,620.832,045,674
Aug 03, 20171,616.001,644.001,601.001,637.001,613.931,082,413
Aug 02, 20171,668.001,673.001,613.001,617.001,594.211,782,594
Aug 01, 20171,640.001,672.001,632.001,660.001,636.601,114,771
Jul 31, 20171,627.001,654.001,627.001,629.001,606.041,137,904
Jul 28, 20171,647.001,649.001,628.001,632.001,609.001,508,522
Jul 27, 20171,661.001,669.001,648.001,660.001,636.601,452,523
Jul 26, 20171,666.001,675.001,652.001,665.001,641.531,789,859
Jul 25, 20171,672.001,690.001,657.001,660.001,636.603,652,396
Jul 24, 20171,684.001,685.001,662.001,668.001,644.494,761,907
Jul 21, 20171,705.001,722.001,676.001,688.001,664.212,184,395
Jul 20, 20171,700.001,719.001,698.001,710.001,685.903,820,245
Jul 19, 20171,639.001,672.001,639.001,659.001,635.622,456,445
Jul 18, 20171,633.001,635.001,610.121,631.001,608.012,000,345
Jul 17, 20171,582.001,644.001,573.001,635.001,611.952,517,058
Jul 14, 20171,590.001,596.281,573.601,581.001,558.721,635,974
Jul 13, 20171,570.001,588.871,570.001,587.001,564.632,294,909
Jul 12, 20171,546.001,574.001,540.001,565.001,542.941,026,693
Jul 11, 20171,571.001,574.001,542.001,543.001,521.251,631,057
Jul 10, 20171,551.001,573.001,543.001,567.001,544.911,887,848
Jul 07, 20171,549.001,551.001,523.001,544.001,522.241,179,945
Jul 06, 20171,590.001,594.251,544.601,551.001,529.141,786,149
Jul 05, 20171,561.001,591.001,558.001,586.001,563.641,744,993
Jul 04, 20171,578.001,578.001,557.001,565.001,542.941,075,311
Jul 03, 20171,593.001,602.001,578.001,584.001,561.671,536,345
Jun 30, 20171,580.001,608.001,574.381,589.001,566.60528,450
Jun 29, 20171,593.001,595.001,578.001,581.001,558.72747,529
Jun 28, 20171,568.001,589.001,547.001,587.001,564.63349,298
Jun 27, 20171,607.001,607.911,572.001,598.441,575.91217,675
Jun 26, 20171,621.001,623.001,607.001,611.451,588.7498,027
Jun 23, 20171,581.001,622.001,573.001,620.001,597.17327,506
Jun 22, 20171,593.001,585.001,563.481,581.001,558.72310,697
Jun 21, 20171,596.001,598.371,577.001,590.001,567.59205,283
Jun 20, 20171,624.001,629.001,591.001,591.001,568.57157,992
Jun 19, 20171,607.001,633.001,617.001,622.001,599.141,308,610
Jun 16, 20171,600.001,611.001,570.001,611.001,588.295,196,111
Jun 15, 20171,574.001,603.001,551.001,600.001,577.452,805,500
Jun 14, 20171,595.001,599.001,549.951,577.001,554.774,110,112
Jun 13, 20171,648.001,696.001,585.001,600.001,577.453,248,934
Jun 12, 20171,652.001,669.001,631.001,641.001,617.871,632,500
Jun 09, 20171,659.001,694.001,630.001,635.001,611.952,358,683
Jun 08, 20171,595.001,644.001,589.001,640.001,616.881,906,974
Jun 07, 20171,582.001,610.001,574.151,592.001,569.562,240,733
Jun 06, 20171,581.001,592.001,570.001,585.001,562.661,495,197
Jun 05, 20171,613.001,620.001,586.001,587.001,564.631,546,914
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...