Ashtead Group plc (FRA:0LC)
Germany
· Delayed Price · Currency is EUR 54.50
+1.00 (1.87%)
At close: Dec 5, 2025
Ashtead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Dec 4, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Dec 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Dec 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Dec 1, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Nov 28, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Nov 27, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Nov 26, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Nov 25, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Nov 24, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.88% | - |
| Nov 21, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Nov 20, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Nov 19, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Nov 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Nov 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Nov 14, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.70% | - |
| Nov 13, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| Nov 12, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Nov 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Nov 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Nov 7, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -3.60% | - |
| Nov 6, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Nov 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Nov 4, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.61% | - |
| Nov 3, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Oct 31, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Oct 30, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Oct 29, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Oct 28, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.48% | - |
| Oct 27, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Oct 24, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -3.20% | - |
| Oct 23, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Oct 22, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Oct 21, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Oct 20, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Oct 17, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Oct 16, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.54% | - |
| Oct 15, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Oct 14, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.59% | - |
| Oct 13, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Oct 10, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Oct 9, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Oct 8, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Oct 7, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Oct 6, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Oct 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Oct 2, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Oct 1, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Sep 30, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Sep 29, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 26, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Sep 25, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.52% | - |
| Sep 24, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Sep 23, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Sep 22, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Sep 19, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Sep 18, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Sep 17, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.60% | - |
| Sep 16, 2025 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | 2.46% | 40 |
| Sep 15, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.40% | - |
| Sep 12, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 2.46% | - |
| Sep 11, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.40% | - |
| Sep 10, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -3.10% | - |
| Sep 9, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2.38% | - |
| Sep 8, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Sep 5, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 9 |
| Sep 4, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Sep 3, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.60% | - |
| Sep 2, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Sep 1, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Aug 29, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Aug 28, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| Aug 27, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.59% | - |
| Aug 26, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Aug 25, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Aug 22, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Aug 21, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Aug 20, 2025 | 62.50 | 63.00 | 62.00 | 62.00 | 62.00 | 1.64% | 50 |
| Aug 19, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Aug 18, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Aug 15, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Aug 14, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Aug 13, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 3.48% | - |
| Aug 12, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Aug 11, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Aug 8, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Aug 7, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 6, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.39 | - | - |
| Aug 5, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.39 | - | - |
| Aug 4, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.39 | 0.88% | 195 |
| Aug 1, 2025 | 58.00 | 58.00 | 56.50 | 56.50 | 55.89 | -3.42% | 64 |
| Jul 31, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.87 | - | - |
| Jul 30, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.87 | - | - |
| Jul 29, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.87 | -0.85% | - |
| Jul 28, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.37 | 2.61% | - |
| Jul 25, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.88 | 2.68% | - |
| Jul 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.40 | 2.75% | - |
| Jul 23, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.91 | -0.91% | - |
| Jul 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.41 | -0.90% | - |
| Jul 21, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.90 | -1.77% | - |