Ashtead Group plc (FRA:0LCA)
Germany
· Delayed Price · Currency is EUR 210.00
+4.00 (1.94%)
Last updated: Dec 5, 2025, 8:03 AM CET
Ashtead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | - |
| Dec 3, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -1.90% | - |
| Dec 2, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Dec 1, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.94% | - |
| Nov 28, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.95% | - |
| Nov 27, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.96% | - |
| Nov 26, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.97% | - |
| Nov 25, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | - |
| Nov 24, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 3.00% | - |
| Nov 21, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.99% | - |
| Nov 20, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Nov 19, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.98% | - |
| Nov 18, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -1.92% | - |
| Nov 17, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.95% | - |
| Nov 14, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -1.87% | - |
| Nov 13, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.94% | - |
| Nov 12, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.95% | - |
| Nov 11, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Nov 10, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.96% | - |
| Nov 7, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -3.70% | - |
| Nov 6, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.93% | - |
| Nov 5, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -1.83% | - |
| Nov 4, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -1.80% | - |
| Nov 3, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.89% | - |
| Oct 31, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.88% | - |
| Oct 30, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | - |
| Oct 29, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -1.72% | - |
| Oct 28, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -2.52% | - |
| Oct 27, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | - |
| Oct 24, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -2.46% | - |
| Oct 23, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | - |
| Oct 22, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 1.67% | - |
| Oct 21, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0.84% | - |
| Oct 20, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | - |
| Oct 17, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0.85% | - |
| Oct 16, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 2.61% | - |
| Oct 15, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.86% | - |
| Oct 14, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1.75% | - |
| Oct 13, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Oct 10, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.86% | - |
| Oct 9, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1.75% | - |
| Oct 8, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | - |
| Oct 7, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | - |
| Oct 6, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 1.80% | - |
| Oct 3, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.77% | - |
| Oct 2, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 1.80% | - |
| Oct 1, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.89% | - |
| Sep 30, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Sep 29, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.90% | - |
| Sep 26, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -2.63% | - |
| Sep 25, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -1.72% | - |
| Sep 24, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Sep 23, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.85% | - |
| Sep 22, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -2.50% | - |
| Sep 19, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.83% | - |
| Sep 18, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.83% | - |
| Sep 17, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -1.64% | - |
| Sep 16, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 1.67% | - |
| Sep 15, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -1.64% | - |
| Sep 12, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 1.67% | - |
| Sep 11, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -2.44% | - |
| Sep 10, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -2.38% | - |
| Sep 9, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 1.61% | - |
| Sep 8, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 1.64% | - |
| Sep 5, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | - |
| Sep 4, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0.83% | - |
| Sep 3, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -0.82% | - |
| Sep 2, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -0.81% | - |
| Sep 1, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | - |
| Aug 29, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.81% | - |
| Aug 28, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -0.80% | - |
| Aug 27, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.81% | - |
| Aug 26, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Aug 25, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 1.64% | - |
| Aug 22, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0.83% | - |
| Aug 21, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -1.63% | - |
| Aug 20, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 2.50% | - |
| Aug 19, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Aug 18, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Aug 15, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0.84% | - |
| Aug 14, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 2.59% | - |
| Aug 13, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 2.65% | - |
| Aug 12, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | - |
| Aug 11, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 1.79% | - |
| Aug 8, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Aug 7, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 221.58 | - | - |
| Aug 6, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 221.58 | 0.90% | - |
| Aug 5, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 219.60 | -0.89% | - |
| Aug 4, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 221.58 | -0.88% | - |
| Aug 1, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 223.56 | -1.74% | - |
| Jul 31, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 227.51 | - | - |
| Jul 30, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 227.51 | - | - |
| Jul 29, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 227.51 | - | - |
| Jul 28, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 227.51 | 1.77% | - |
| Jul 25, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 223.56 | 2.73% | - |
| Jul 24, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 217.62 | 3.77% | - |
| Jul 23, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 209.71 | -1.85% | - |
| Jul 22, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 213.67 | - | - |
| Jul 21, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 213.67 | - | - |
| Jul 18, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 213.67 | 1.89% | - |