Ashtead Group plc (LON:AHT)
London
· Delayed Price · Currency is GBP · Price in GBX 4,795.00
-10.00 (-0.21%)
At close: Dec 5, 2025
Ashtead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,813.00 | 4,819.00 | 4,740.00 | 4,795.00 | 4,795.00 | -0.21% | 1,200,864 |
| Dec 4, 2025 | 4,719.00 | 4,849.00 | 4,697.00 | 4,805.00 | 4,805.00 | 2.56% | 1,212,298 |
| Dec 3, 2025 | 4,689.00 | 4,720.00 | 4,630.00 | 4,685.00 | 4,685.00 | 0.02% | 1,342,280 |
| Dec 2, 2025 | 4,755.00 | 4,789.00 | 4,684.00 | 4,684.00 | 4,684.00 | -1.72% | 2,651,332 |
| Dec 1, 2025 | 4,792.00 | 4,801.00 | 4,724.00 | 4,766.00 | 4,766.00 | -1.28% | 808,093 |
| Nov 28, 2025 | 4,837.00 | 4,855.00 | 4,810.00 | 4,828.00 | 4,828.00 | 0.27% | 557,424 |
| Nov 27, 2025 | 4,803.00 | 4,833.00 | 4,796.00 | 4,815.00 | 4,815.00 | 0.31% | 426,177 |
| Nov 26, 2025 | 4,769.00 | 4,800.00 | 4,732.00 | 4,800.00 | 4,800.00 | 1.12% | 947,694 |
| Nov 25, 2025 | 4,713.00 | 4,777.00 | 4,681.00 | 4,747.00 | 4,747.00 | 0.89% | 1,199,937 |
| Nov 24, 2025 | 4,735.00 | 4,774.00 | 4,676.00 | 4,705.00 | 4,705.00 | 0.09% | 1,952,477 |
| Nov 21, 2025 | 4,566.00 | 4,710.00 | 4,547.00 | 4,701.00 | 4,701.00 | 1.62% | 1,114,877 |
| Nov 20, 2025 | 4,692.00 | 4,715.00 | 4,626.00 | 4,626.00 | 4,626.00 | 0.04% | 541,746 |
| Nov 19, 2025 | 4,607.00 | 4,650.00 | 4,535.00 | 4,624.00 | 4,624.00 | -0.17% | 2,138,425 |
| Nov 18, 2025 | 4,680.00 | 4,703.00 | 4,605.00 | 4,632.00 | 4,632.00 | -2.79% | 863,566 |
| Nov 17, 2025 | 4,788.00 | 4,810.00 | 4,739.00 | 4,765.00 | 4,765.00 | -0.73% | 649,967 |
| Nov 14, 2025 | 4,793.00 | 4,804.00 | 4,741.00 | 4,800.00 | 4,800.00 | -0.46% | 642,217 |
| Nov 13, 2025 | 4,904.00 | 4,929.00 | 4,822.00 | 4,822.00 | 4,822.00 | -1.59% | 1,463,832 |
| Nov 12, 2025 | 4,888.00 | 4,915.00 | 4,863.00 | 4,900.00 | 4,900.00 | 0.25% | 865,090 |
| Nov 11, 2025 | 4,852.00 | 4,888.00 | 4,806.00 | 4,888.00 | 4,888.00 | 1.56% | 684,751 |
| Nov 10, 2025 | 4,758.00 | 4,826.00 | 4,756.00 | 4,813.00 | 4,813.00 | 2.71% | 775,214 |
| Nov 7, 2025 | 4,793.00 | 4,817.00 | 4,686.00 | 4,686.00 | 4,686.00 | -2.17% | 1,184,287 |
| Nov 6, 2025 | 4,887.00 | 4,897.00 | 4,741.00 | 4,790.00 | 4,790.00 | -2.98% | 1,702,274 |
| Nov 5, 2025 | 4,880.00 | 4,960.00 | 4,861.00 | 4,937.00 | 4,937.00 | 0.94% | 631,438 |
| Nov 4, 2025 | 4,922.00 | 4,945.00 | 4,876.00 | 4,891.00 | 4,891.00 | -1.63% | 766,254 |
| Nov 3, 2025 | 5,062.00 | 5,078.00 | 4,903.00 | 4,972.00 | 4,972.00 | -2.01% | 842,431 |
| Oct 31, 2025 | 5,124.00 | 5,148.00 | 5,052.90 | 5,074.00 | 5,074.00 | -1.05% | 928,883 |
| Oct 30, 2025 | 5,154.00 | 5,156.00 | 5,100.00 | 5,128.00 | 5,128.00 | -0.47% | 868,006 |
| Oct 29, 2025 | 5,100.00 | 5,164.00 | 5,030.00 | 5,152.00 | 5,152.00 | 0.66% | 868,028 |
| Oct 28, 2025 | 5,142.00 | 5,162.00 | 5,064.00 | 5,118.00 | 5,118.00 | -1.16% | 808,387 |
| Oct 27, 2025 | 5,336.00 | 5,366.00 | 5,178.00 | 5,178.00 | 5,178.00 | -2.52% | 793,820 |
| Oct 24, 2025 | 5,320.00 | 5,356.00 | 5,214.00 | 5,312.00 | 5,312.00 | 0.38% | 802,177 |
| Oct 23, 2025 | 5,300.00 | 5,378.00 | 5,230.47 | 5,292.00 | 5,292.00 | -2.54% | 987,518 |
| Oct 22, 2025 | 5,428.00 | 5,474.00 | 5,396.00 | 5,430.00 | 5,430.00 | 0.37% | 704,065 |
| Oct 21, 2025 | 5,390.00 | 5,428.00 | 5,344.00 | 5,410.00 | 5,410.00 | 0.82% | 729,282 |
| Oct 20, 2025 | 5,324.00 | 5,380.00 | 5,286.00 | 5,366.00 | 5,366.00 | 0.98% | 574,931 |
| Oct 17, 2025 | 5,284.00 | 5,346.06 | 5,258.00 | 5,314.00 | 5,314.00 | -0.90% | 937,081 |
| Oct 16, 2025 | 5,280.00 | 5,362.00 | 5,238.00 | 5,362.00 | 5,362.00 | 1.86% | 1,672,123 |
| Oct 15, 2025 | 5,210.00 | 5,312.00 | 5,198.00 | 5,264.00 | 5,264.00 | 2.25% | 1,022,194 |
| Oct 14, 2025 | 5,156.00 | 5,168.00 | 5,072.00 | 5,148.00 | 5,148.00 | -1.08% | 1,207,352 |
| Oct 13, 2025 | 5,108.00 | 5,222.00 | 5,092.00 | 5,204.00 | 5,204.00 | 1.88% | 557,659 |
| Oct 10, 2025 | 5,150.00 | 5,220.55 | 5,078.00 | 5,108.00 | 5,108.00 | -0.62% | 623,120 |
| Oct 9, 2025 | 5,160.00 | 5,244.00 | 5,140.00 | 5,140.00 | 5,140.00 | -0.16% | 1,007,156 |
| Oct 8, 2025 | 5,090.00 | 5,172.00 | 5,077.89 | 5,148.00 | 5,148.00 | 1.22% | 1,053,657 |
| Oct 7, 2025 | 5,042.00 | 5,114.00 | 5,026.00 | 5,086.00 | 5,086.00 | 0.67% | 652,274 |
| Oct 6, 2025 | 5,076.00 | 5,090.00 | 5,018.42 | 5,052.00 | 5,052.00 | -0.63% | 564,781 |
| Oct 3, 2025 | 5,028.00 | 5,094.60 | 5,016.00 | 5,084.00 | 5,084.00 | 1.70% | 562,863 |
| Oct 2, 2025 | 5,056.00 | 5,102.00 | 4,894.00 | 4,999.00 | 4,999.00 | -0.81% | 1,350,533 |
| Oct 1, 2025 | 4,977.00 | 5,078.00 | 4,921.00 | 5,040.00 | 5,040.00 | 1.51% | 812,524 |
| Sep 30, 2025 | 4,986.00 | 5,004.00 | 4,920.00 | 4,965.00 | 4,965.00 | -0.90% | 1,178,722 |
| Sep 29, 2025 | 5,044.00 | 5,094.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.22% | 620,417 |
| Sep 26, 2025 | 5,008.00 | 5,040.00 | 4,973.00 | 4,999.00 | 4,999.00 | 0.08% | 734,784 |
| Sep 25, 2025 | 5,094.00 | 5,108.00 | 4,941.00 | 4,995.00 | 4,995.00 | -2.14% | 1,145,362 |
| Sep 24, 2025 | 5,212.00 | 5,228.00 | 5,104.00 | 5,104.00 | 5,104.00 | -2.33% | 793,840 |
| Sep 23, 2025 | 5,182.00 | 5,252.00 | 5,140.00 | 5,226.00 | 5,226.00 | 0.65% | 1,276,263 |
| Sep 22, 2025 | 5,240.00 | 5,270.00 | 5,168.00 | 5,192.00 | 5,192.00 | -0.80% | 569,604 |
| Sep 19, 2025 | 5,296.00 | 5,318.00 | 5,233.74 | 5,234.00 | 5,234.00 | -2.39% | 2,012,341 |
| Sep 18, 2025 | 5,372.00 | 5,418.00 | 5,336.00 | 5,362.00 | 5,362.00 | -0.33% | 818,074 |
| Sep 17, 2025 | 5,398.00 | 5,433.48 | 5,378.00 | 5,380.00 | 5,380.00 | 0.15% | 533,114 |
| Sep 16, 2025 | 5,470.00 | 5,490.00 | 5,336.00 | 5,372.00 | 5,372.00 | 0.75% | 1,206,168 |
| Sep 15, 2025 | 5,330.00 | 5,362.00 | 5,302.00 | 5,332.00 | 5,332.00 | 0.34% | 610,378 |
| Sep 12, 2025 | 5,408.00 | 5,418.00 | 5,294.00 | 5,314.00 | 5,314.00 | -1.45% | 594,944 |
| Sep 11, 2025 | 5,360.00 | 5,426.00 | 5,294.00 | 5,392.00 | 5,392.00 | -0.52% | 754,109 |
| Sep 10, 2025 | 5,480.00 | 5,522.00 | 5,368.00 | 5,420.00 | 5,420.00 | -0.99% | 683,526 |
| Sep 9, 2025 | 5,582.00 | 5,612.00 | 5,460.00 | 5,474.00 | 5,474.00 | -2.11% | 835,506 |
| Sep 8, 2025 | 5,550.00 | 5,616.00 | 5,542.00 | 5,592.00 | 5,592.00 | 0.98% | 860,680 |
| Sep 5, 2025 | 5,450.00 | 5,546.00 | 5,426.00 | 5,538.00 | 5,538.00 | 2.82% | 757,881 |
| Sep 4, 2025 | 5,406.00 | 5,416.18 | 5,306.00 | 5,386.00 | 5,386.00 | -0.63% | 724,481 |
| Sep 3, 2025 | 5,390.00 | 5,550.00 | 5,380.00 | 5,420.00 | 5,420.00 | 0.82% | 1,345,900 |
| Sep 2, 2025 | 5,408.00 | 5,472.00 | 5,346.00 | 5,376.00 | 5,376.00 | -0.63% | 996,556 |
| Sep 1, 2025 | 5,454.00 | 5,474.00 | 5,408.00 | 5,410.00 | 5,410.00 | -0.66% | 438,295 |
| Aug 29, 2025 | 5,464.00 | 5,502.00 | 5,446.00 | 5,446.00 | 5,446.00 | -0.48% | 1,763,077 |
| Aug 28, 2025 | 5,492.00 | 5,511.00 | 5,460.00 | 5,472.00 | 5,472.00 | -0.26% | 550,051 |
| Aug 27, 2025 | 5,524.00 | 5,544.00 | 5,438.00 | 5,486.00 | 5,486.00 | -0.58% | 542,781 |
| Aug 26, 2025 | 5,384.00 | 5,540.00 | 5,372.00 | 5,518.00 | 5,518.00 | 1.03% | 1,044,065 |
| Aug 22, 2025 | 5,336.00 | 5,492.00 | 5,332.00 | 5,462.00 | 5,462.00 | 2.02% | 677,023 |
| Aug 21, 2025 | 5,328.00 | 5,386.00 | 5,320.00 | 5,354.00 | 5,354.00 | 0.41% | 483,249 |
| Aug 20, 2025 | 5,320.00 | 5,358.00 | 5,282.00 | 5,332.00 | 5,332.00 | -0.82% | 783,636 |
| Aug 19, 2025 | 5,312.00 | 5,384.00 | 5,306.00 | 5,376.00 | 5,376.00 | 1.32% | 700,887 |
| Aug 18, 2025 | 5,310.00 | 5,335.55 | 5,240.00 | 5,306.00 | 5,306.00 | -0.41% | 1,128,193 |
| Aug 15, 2025 | 5,342.00 | 5,384.00 | 5,304.00 | 5,328.00 | 5,328.00 | 0.49% | 783,036 |
| Aug 14, 2025 | 5,252.00 | 5,310.00 | 5,240.00 | 5,302.00 | 5,302.00 | 0.99% | 631,045 |
| Aug 13, 2025 | 5,214.00 | 5,264.00 | 5,184.00 | 5,250.00 | 5,250.00 | 1.08% | 1,037,403 |
| Aug 12, 2025 | 5,012.00 | 5,199.19 | 5,008.00 | 5,194.00 | 5,194.00 | 3.96% | 697,736 |
| Aug 11, 2025 | 5,056.00 | 5,068.00 | 4,983.00 | 4,996.00 | 4,996.00 | -1.30% | 524,847 |
| Aug 8, 2025 | 5,024.00 | 5,064.00 | 5,006.00 | 5,062.00 | 5,062.00 | 0.96% | 449,369 |
| Aug 7, 2025 | 4,982.00 | 5,038.00 | 4,965.00 | 5,014.00 | 5,014.00 | -0.24% | 536,396 |
| Aug 6, 2025 | 5,036.00 | 5,100.97 | 5,016.00 | 5,026.00 | 4,972.59 | 0.72% | 533,506 |
| Aug 5, 2025 | 4,952.00 | 5,028.00 | 4,952.00 | 4,990.00 | 4,936.97 | 0.40% | 472,512 |
| Aug 4, 2025 | 5,010.00 | 5,020.00 | 4,926.00 | 4,970.00 | 4,917.19 | -0.54% | 958,394 |
| Aug 1, 2025 | 5,044.00 | 5,064.00 | 4,930.00 | 4,997.00 | 4,943.90 | -1.60% | 779,915 |
| Jul 31, 2025 | 5,080.00 | 5,122.00 | 5,050.00 | 5,078.00 | 5,024.04 | 0.16% | 704,661 |
| Jul 30, 2025 | 5,078.00 | 5,108.00 | 5,044.00 | 5,070.00 | 5,016.12 | -0.16% | 694,759 |
| Jul 29, 2025 | 5,090.00 | 5,162.00 | 5,076.00 | 5,078.00 | 5,024.04 | -0.35% | 832,065 |
| Jul 28, 2025 | 5,212.00 | 5,212.00 | 5,090.00 | 5,096.00 | 5,041.85 | -0.74% | 653,192 |
| Jul 25, 2025 | 5,032.00 | 5,152.00 | 4,997.48 | 5,134.00 | 5,079.44 | 2.03% | 1,500,396 |
| Jul 24, 2025 | 4,860.00 | 5,074.00 | 4,860.00 | 5,032.00 | 4,978.53 | 3.60% | 1,028,397 |
| Jul 23, 2025 | 4,779.00 | 4,889.00 | 4,766.00 | 4,857.00 | 4,805.39 | 2.58% | 561,296 |
| Jul 22, 2025 | 4,783.00 | 4,789.00 | 4,692.00 | 4,735.00 | 4,684.68 | -1.54% | 634,780 |
| Jul 21, 2025 | 4,831.00 | 4,860.00 | 4,794.70 | 4,809.00 | 4,757.90 | -0.19% | 533,653 |
| Jul 18, 2025 | 4,854.00 | 4,874.00 | 4,818.00 | 4,818.00 | 4,766.80 | -0.15% | 755,991 |