AHT

Ashtead Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Ashtead Group Plc AHT London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
120.00 2.0% 6,112.00 11:06:51
Open Price Low Price High Price Close Price Prev Close
5,980.00 5,938.00 6,130.00 5,992.00
more quote information »
Industry Sector
SUPPORT SERVICES

AHT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5,802.006,130.005,802.005,893.751,058,256310.005.34%
1 Month5,742.006,130.005,422.005,776.31749,033370.006.44%
3 Months5,318.006,284.005,296.005,747.33813,247794.0014.93%
6 Months4,707.006,284.004,618.005,412.29885,0681,405.0029.85%
1 Year2,796.006,284.002,742.004,485.20995,9433,316.00118.6%
3 Years1,807.506,284.001,010.002,686.511,451,8394,304.50238.15%
5 Years1,263.006,284.001,010.002,300.641,649,0904,849.00383.93%

AHT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 5,992.00 16.00 0.27% 5,954.00 6,020.00 5,954.00 969,610
Oct 26 2021 5,976.00 118.00 2.01% 5,878.00 5,976.00 5,848.00 485,744
Oct 25 2021 5,858.00 -4.00 -0.07% 5,912.00 5,926.00 5,820.00 1,258,187
Oct 22 2021 5,862.00 12.00 0.21% 5,862.00 5,956.00 5,846.00 1,880,299
Oct 21 2021 5,850.00 -20.00 -0.34% 5,802.00 5,890.00 5,802.00 697,441
Oct 20 2021 5,870.00 -60.00 -1.01% 5,852.00 5,962.00 5,830.00 607,682
Oct 19 2021 5,930.00 -4.00 -0.07% 5,968.00 5,982.00 5,892.00 435,917
Oct 18 2021 5,934.00 6.00 0.1% 5,874.00 5,948.00 5,870.00 408,761
Oct 15 2021 5,928.00 110.00 1.89% 5,860.00 5,958.00 5,826.00 1,182,996
Oct 14 2021 5,818.00 104.00 1.82% 5,712.00 5,824.00 5,706.00 528,534
Oct 13 2021 5,714.00 164.00 2.95% 5,600.00 5,762.00 5,588.00 1,400,019
Oct 12 2021 5,550.00 6.00 0.11% 5,462.00 5,580.00 5,462.00 494,454
Oct 11 2021 5,544.00 -80.00 -1.42% 5,530.00 5,570.00 5,422.00 514,886
Oct 08 2021 5,624.00 -36.00 -0.64% 5,662.00 5,678.00 5,568.00 540,886
Oct 07 2021 5,660.00 86.00 1.54% 5,618.00 5,662.00 5,576.00 484,425
Oct 06 2021 5,574.00 -64.00 -1.14% 5,576.00 5,608.00 5,504.00 587,871
Oct 05 2021 5,638.00 134.00 2.43% 5,516.00 5,638.00 5,516.00 659,244
Oct 04 2021 5,504.00 -108.00 -1.92% 5,602.00 5,676.00 5,504.00 577,300
Oct 01 2021 5,612.00 -34.00 -0.6% 5,532.00 5,654.00 5,488.00 633,768
Sep 30 2021 5,646.00 -34.00 -0.6% 5,742.00 5,768.00 5,612.00 632,642
Sep 29 2021 5,680.00 72.00 1.28% 5,624.00 5,782.00 5,616.00 726,141
Sep 28 2021 5,608.00 -128.00 -2.23% 5,730.00 5,770.00 5,544.00 897,513
See More Historical Prices ยป
Your Recent History
LSE
AHT
Ashtead
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211028 15:22:01