Ashtead Group plc (ASHTY)
OTCMKTS
· Delayed Price · Currency is USD
254.80
-3.84 (-1.48%)
At close: Dec 5, 2025
Ashtead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 254.65 | 258.00 | 253.97 | 254.80 | 254.80 | -1.48% | 37,069 |
| Dec 4, 2025 | 258.98 | 259.38 | 256.95 | 258.64 | 258.64 | 2.79% | 18,975 |
| Dec 3, 2025 | 246.23 | 252.85 | 246.23 | 251.63 | 251.63 | 0.77% | 15,218 |
| Dec 2, 2025 | 249.20 | 252.21 | 247.50 | 249.70 | 249.70 | -2.00% | 31,086 |
| Dec 1, 2025 | 253.99 | 258.00 | 253.59 | 254.80 | 254.80 | -1.33% | 38,911 |
| Nov 28, 2025 | 256.29 | 258.94 | 255.75 | 258.23 | 258.23 | 1.07% | 8,545 |
| Nov 26, 2025 | 253.30 | 257.03 | 253.27 | 255.50 | 255.50 | 1.01% | 10,671 |
| Nov 25, 2025 | 251.26 | 253.83 | 250.52 | 252.94 | 252.94 | 1.47% | 9,860 |
| Nov 24, 2025 | 247.44 | 249.36 | 246.85 | 249.27 | 249.27 | -0.26% | 14,101 |
| Nov 21, 2025 | 245.37 | 249.99 | 244.83 | 249.91 | 249.91 | 4.42% | 11,830 |
| Nov 20, 2025 | 246.92 | 247.33 | 238.46 | 239.33 | 239.33 | -2.11% | 10,205 |
| Nov 19, 2025 | 242.88 | 245.03 | 241.30 | 244.49 | 244.49 | -0.55% | 10,956 |
| Nov 18, 2025 | 244.73 | 246.56 | 243.50 | 245.83 | 245.83 | -2.19% | 9,939 |
| Nov 17, 2025 | 251.91 | 253.76 | 249.52 | 251.34 | 251.34 | -1.97% | 15,403 |
| Nov 14, 2025 | 252.00 | 256.55 | 251.88 | 256.40 | 256.40 | 1.28% | 23,312 |
| Nov 13, 2025 | 258.12 | 258.94 | 252.71 | 253.15 | 253.15 | -1.62% | 15,593 |
| Nov 12, 2025 | 256.11 | 260.59 | 256.11 | 257.33 | 257.33 | -0.65% | 10,927 |
| Nov 11, 2025 | 255.89 | 260.08 | 255.14 | 259.02 | 259.02 | 1.22% | 6,561 |
| Nov 10, 2025 | 254.57 | 256.98 | 252.82 | 255.91 | 255.91 | 2.82% | 7,384 |
| Nov 7, 2025 | 248.98 | 250.53 | 246.29 | 248.88 | 248.88 | -0.91% | 7,435 |
| Nov 6, 2025 | 253.49 | 253.98 | 249.37 | 251.16 | 251.16 | -2.59% | 9,337 |
| Nov 5, 2025 | 258.31 | 260.55 | 257.41 | 257.85 | 257.85 | 0.91% | 13,826 |
| Nov 4, 2025 | 256.53 | 258.11 | 253.91 | 255.53 | 255.53 | -1.98% | 29,208 |
| Nov 3, 2025 | 265.79 | 266.49 | 259.20 | 260.70 | 260.70 | -3.44% | 39,976 |
| Oct 31, 2025 | 268.24 | 270.51 | 267.13 | 269.99 | 269.99 | -0.19% | 11,331 |
| Oct 30, 2025 | 272.18 | 273.73 | 270.51 | 270.51 | 270.51 | -0.88% | 26,763 |
| Oct 29, 2025 | 268.16 | 275.78 | 268.16 | 272.90 | 272.90 | -0.39% | 11,308 |
| Oct 28, 2025 | 274.42 | 275.84 | 265.00 | 273.98 | 273.98 | -2.45% | 26,068 |
| Oct 27, 2025 | 284.52 | 285.51 | 277.33 | 280.86 | 280.86 | -1.28% | 38,386 |
| Oct 24, 2025 | 286.25 | 286.72 | 283.72 | 284.49 | 284.49 | -0.05% | 4,617 |
| Oct 23, 2025 | 285.44 | 288.89 | 283.00 | 284.63 | 284.63 | -2.86% | 20,685 |
| Oct 22, 2025 | 293.32 | 295.62 | 291.00 | 293.00 | 293.00 | 0.84% | 15,719 |
| Oct 21, 2025 | 290.84 | 293.29 | 289.05 | 290.56 | 290.56 | -0.10% | 8,805 |
| Oct 20, 2025 | 289.70 | 291.76 | 289.30 | 290.84 | 290.84 | 0.34% | 3,303 |
| Oct 17, 2025 | 287.53 | 291.14 | 286.44 | 289.86 | 289.86 | -0.45% | 6,470 |
| Oct 16, 2025 | 287.40 | 292.75 | 286.74 | 291.16 | 291.16 | 1.58% | 13,676 |
| Oct 15, 2025 | 284.59 | 286.62 | 282.33 | 286.62 | 286.62 | 3.10% | 55,889 |
| Oct 14, 2025 | 275.70 | 279.71 | 273.47 | 278.00 | 278.00 | -0.39% | 5,863 |
| Oct 13, 2025 | 278.55 | 280.83 | 278.55 | 279.09 | 279.09 | 2.37% | 12,235 |
| Oct 10, 2025 | 279.75 | 280.22 | 272.63 | 272.63 | 272.63 | -1.05% | 13,587 |
| Oct 9, 2025 | 280.33 | 281.49 | 275.35 | 275.51 | 275.51 | -2.44% | 67,495 |
| Oct 8, 2025 | 277.07 | 282.39 | 276.43 | 282.39 | 282.39 | 1.77% | 93,620 |
| Oct 7, 2025 | 274.72 | 279.52 | 273.81 | 277.47 | 277.47 | 1.66% | 43,770 |
| Oct 6, 2025 | 273.68 | 273.81 | 271.61 | 272.93 | 272.93 | -0.71% | 6,693 |
| Oct 3, 2025 | 271.18 | 275.71 | 271.18 | 274.88 | 274.88 | 2.06% | 6,039 |
| Oct 2, 2025 | 268.89 | 270.36 | 267.06 | 269.34 | 269.34 | -1.20% | 18,296 |
| Oct 1, 2025 | 274.16 | 275.49 | 272.34 | 272.61 | 272.61 | 1.53% | 64,119 |
| Sep 30, 2025 | 268.87 | 269.13 | 266.40 | 268.50 | 268.50 | -0.72% | 63,199 |
| Sep 29, 2025 | 273.76 | 273.76 | 270.23 | 270.46 | 270.46 | 0.01% | 16,754 |
| Sep 26, 2025 | 272.05 | 272.48 | 270.43 | 270.43 | 270.43 | 0.48% | 3,437 |
| Sep 25, 2025 | 269.27 | 271.01 | 267.26 | 269.14 | 269.14 | -3.10% | 10,239 |
| Sep 24, 2025 | 279.71 | 280.26 | 276.57 | 277.74 | 277.74 | -2.20% | 17,591 |
| Sep 23, 2025 | 280.05 | 284.28 | 280.05 | 284.00 | 284.00 | 0.28% | 8,624 |
| Sep 22, 2025 | 283.88 | 286.47 | 281.47 | 283.21 | 283.21 | -0.59% | 4,181 |
| Sep 19, 2025 | 285.53 | 286.67 | 282.10 | 284.89 | 284.89 | -2.63% | 4,875 |
| Sep 18, 2025 | 292.94 | 295.19 | 290.86 | 292.57 | 292.57 | -0.90% | 9,640 |
| Sep 17, 2025 | 298.15 | 298.64 | 292.47 | 295.22 | 295.22 | -0.51% | 9,165 |
| Sep 16, 2025 | 295.66 | 297.28 | 293.35 | 296.74 | 296.74 | 0.59% | 17,926 |
| Sep 15, 2025 | 290.54 | 295.00 | 290.54 | 295.00 | 295.00 | 0.81% | 60,045 |
| Sep 12, 2025 | 290.61 | 294.47 | 289.95 | 292.62 | 292.62 | -1.01% | 28,900 |
| Sep 11, 2025 | 292.61 | 297.22 | 292.28 | 295.61 | 295.61 | 0.14% | 8,644 |
| Sep 10, 2025 | 295.17 | 297.98 | 294.27 | 295.20 | 295.20 | -1.26% | 4,465 |
| Sep 9, 2025 | 303.94 | 305.17 | 297.21 | 298.96 | 298.96 | -1.68% | 5,600 |
| Sep 8, 2025 | 304.81 | 307.19 | 302.26 | 304.06 | 304.06 | 0.93% | 21,629 |
| Sep 5, 2025 | 300.09 | 301.85 | 298.17 | 301.25 | 301.25 | 3.98% | 10,902 |
| Sep 4, 2025 | 291.72 | 292.15 | 288.86 | 289.73 | 289.73 | -1.17% | 5,341 |
| Sep 3, 2025 | 296.06 | 296.56 | 291.50 | 293.15 | 293.15 | 1.49% | 9,248 |
| Sep 2, 2025 | 291.18 | 298.40 | 288.06 | 288.85 | 288.85 | -3.02% | 189,294 |
| Aug 29, 2025 | 298.36 | 298.65 | 295.95 | 297.85 | 297.85 | -0.51% | 19,461 |
| Aug 28, 2025 | 295.23 | 299.99 | 295.23 | 299.37 | 299.37 | 0.40% | 5,864 |
| Aug 27, 2025 | 295.82 | 298.38 | 294.04 | 298.18 | 298.18 | -0.26% | 9,724 |
| Aug 26, 2025 | 298.60 | 299.80 | 297.45 | 298.95 | 298.95 | 1.47% | 12,716 |
| Aug 25, 2025 | 298.92 | 310.30 | 287.54 | 294.63 | 294.63 | -0.14% | 2,916 |
| Aug 22, 2025 | 289.95 | 298.99 | 289.95 | 295.04 | 295.04 | 1.59% | 28,988 |
| Aug 21, 2025 | 290.73 | 291.16 | 287.65 | 290.41 | 290.41 | 0.37% | 3,545 |
| Aug 20, 2025 | 290.86 | 291.19 | 288.06 | 289.34 | 289.34 | -0.44% | 6,111 |
| Aug 19, 2025 | 291.29 | 292.91 | 290.01 | 290.62 | 290.62 | 0.49% | 3,431 |
| Aug 18, 2025 | 287.55 | 289.98 | 286.76 | 289.20 | 289.20 | -0.62% | 6,192 |
| Aug 15, 2025 | 291.03 | 292.39 | 290.70 | 291.00 | 291.00 | 0.07% | 16,819 |
| Aug 14, 2025 | 288.94 | 290.88 | 287.85 | 290.79 | 290.79 | 0.41% | 15,597 |
| Aug 13, 2025 | 285.83 | 289.87 | 285.43 | 289.60 | 289.60 | 1.89% | 24,951 |
| Aug 12, 2025 | 274.38 | 284.22 | 274.29 | 284.22 | 284.22 | 4.78% | 15,891 |
| Aug 11, 2025 | 268.77 | 273.02 | 268.77 | 271.26 | 271.26 | -1.37% | 8,453 |
| Aug 8, 2025 | 280.99 | 280.99 | 272.10 | 275.02 | 275.02 | -0.06% | 5,123 |
| Aug 7, 2025 | 274.76 | 275.50 | 273.00 | 275.18 | 272.36 | 1.01% | 8,209 |
| Aug 6, 2025 | 274.98 | 275.80 | 270.20 | 272.44 | 269.65 | 0.83% | 8,101 |
| Aug 5, 2025 | 267.23 | 271.27 | 266.82 | 270.20 | 267.43 | 1.07% | 14,822 |
| Aug 4, 2025 | 266.43 | 268.72 | 264.52 | 267.35 | 264.61 | 0.01% | 17,134 |
| Aug 1, 2025 | 266.24 | 269.15 | 263.83 | 267.32 | 264.58 | -1.45% | 14,069 |
| Jul 31, 2025 | 272.58 | 274.33 | 269.41 | 271.25 | 268.47 | -0.68% | 23,782 |
| Jul 30, 2025 | 273.69 | 274.63 | 270.17 | 273.10 | 270.31 | -0.88% | 27,977 |
| Jul 29, 2025 | 277.72 | 277.72 | 271.90 | 275.52 | 272.70 | -0.31% | 27,409 |
| Jul 28, 2025 | 279.30 | 279.30 | 274.47 | 276.39 | 273.56 | -0.92% | 7,626 |
| Jul 25, 2025 | 277.08 | 279.50 | 276.69 | 278.95 | 276.10 | 0.78% | 15,599 |
| Jul 24, 2025 | 271.92 | 278.16 | 271.11 | 276.80 | 273.97 | 3.67% | 81,826 |
| Jul 23, 2025 | 266.16 | 267.17 | 264.70 | 267.00 | 264.27 | 2.89% | 158,902 |
| Jul 22, 2025 | 257.03 | 259.80 | 255.36 | 259.50 | 256.84 | -0.68% | 54,817 |
| Jul 21, 2025 | 262.23 | 263.57 | 260.00 | 261.27 | 258.60 | -0.59% | 63,749 |
| Jul 18, 2025 | 263.32 | 263.32 | 260.26 | 262.81 | 260.12 | 0.31% | 32,684 |
| Jul 17, 2025 | 260.27 | 262.00 | 259.24 | 261.99 | 259.31 | 2.54% | 20,184 |