Dark

AHT
ASHTEAD GROUP PLC
stock LSE

Inactive

Aug 2, 2024

5162.00GBX-5.423%(-296.00)896,074

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	5,378.0000	5,400.0000	5,048.0000	5,162.0000	-5.423%	896,074	0.000%
2024-08-01	5,618.0000	5,684.0000	5,434.0000	5,458.0000	-2.571%	485,454	-5.423%
2024-07-31	5,516.0000	5,614.0000	5,504.0000	5,602.0000	+3.358%	843,627	-7.854%
2024-07-30	5,412.0000	5,490.0000	5,404.0000	5,420.0000	+0.111%	427,922	-4.760%
2024-07-29	5,488.0000	5,506.0000	5,408.0000	5,414.0000	-0.733%	294,150	-4.655%
2024-07-26	5,320.0000	5,472.0000	5,320.0000	5,454.0000	+2.596%	545,159	-5.354%
2024-07-25	5,156.0000	5,316.0000	5,034.0000	5,316.0000	+1.412%	969,997	-2.897%
2024-07-24	5,272.0000	5,374.0000	5,242.0000	5,242.0000	-1.057%	712,071	-1.526%
2024-07-23	5,308.0000	5,412.0000	5,142.0000	5,298.0000	0.000%	1,532,320	-2.567%
2024-07-22	5,284.0000	5,370.0000	5,236.0000	5,298.0000	+0.265%	707,450	-2.567%
2024-07-19	5,388.0000	5,404.0000	5,266.0000	5,284.0000	-2.617%	584,577	-2.309%
2024-07-18	5,428.0000	5,520.0000	5,394.0000	5,426.0000	+0.185%	983,776	-4.865%
2024-07-17	5,464.0000	5,526.0000	5,374.0000	5,416.0000	-0.405%	791,419	-4.690%
2024-07-16	5,318.0000	5,468.0000	5,270.0000	5,438.0000	+1.645%	2,465,508	-5.075%
2024-07-15	5,186.0000	5,352.0000	5,154.0000	5,350.0000	+6.151%	991,405	-3.514%
2024-07-10	5,056.0000	5,074.0000	5,030.0000	5,040.0000	+0.199%	924,590	+2.421%
2024-07-09	5,088.0000	5,094.0000	5,022.0000	5,030.0000	-1.179%	560,408	+2.624%
2024-07-08	5,092.0000	5,188.0000	5,086.0000	5,090.0000	-0.430%	1,044,728	+1.415%
2024-07-05	5,260.0000	5,284.0000	5,112.0000	5,112.0000	-2.069%	780,721	+0.978%
2024-07-04	5,214.0000	5,270.0000	5,196.0000	5,220.0000	+0.811%	517,108	-1.111%
2024-07-03	5,196.0000	5,226.0000	5,156.0000	5,178.0000	+0.896%	936,264	-0.309%
2024-07-02	5,174.0000	5,204.0000	5,110.0000	5,132.0000	-1.648%	737,827	+0.585%
2024-07-01	5,310.0000	5,334.0000	5,172.0000	5,218.0000	-1.212%	540,659	-1.073%
2024-06-28	5,284.0000	5,316.0000	5,226.0000	5,282.0000	+0.533%	633,449	-2.272%
2024-06-27	5,212.0000	5,296.0000	5,198.0000	5,254.0000	-1.426%	534,139	-1.751%
2024-06-26	5,366.0000	5,372.0000	5,264.0000	5,330.0000	-0.448%	768,454	-3.152%
2024-06-25	5,464.0000	5,464.0000	5,342.0000	5,354.0000	-2.548%	2,351,550	-3.586%
2024-06-24	5,348.0000	5,512.0000	5,348.0000	5,494.0000	+1.854%	1,165,905	-6.043%
2024-06-21	5,418.0000	5,418.0000	5,318.0000	5,394.0000	-0.736%	1,461,598	-4.301%
2024-06-20	5,430.0000	5,474.0000	5,402.0000	5,434.0000	+0.258%	844,427	-5.006%
2024-06-19	5,394.0000	5,470.0000	5,382.0000	5,420.0000	+0.370%	500,397	-4.760%
2024-06-18	5,300.0000	5,400.0000	5,226.0000	5,400.0000	-1.996%	1,338,182	-4.407%
2024-06-17	5,442.0000	5,510.0000	5,416.0000	5,510.0000	+1.623%	894,850	-6.316%
2024-06-14	5,508.0000	5,530.0000	5,400.0000	5,422.0000	-1.346%	960,269	-4.795%
2024-06-13	5,696.0000	5,698.0000	5,496.0000	5,496.0000	-4.583%	669,231	-6.077%
2024-06-12	5,610.0000	5,770.0000	5,576.0000	5,760.0000	+2.931%	798,310	-10.382%
2024-06-11	5,666.0000	5,726.0000	5,540.0000	5,596.0000	-0.815%	1,228,678	-7.756%
2024-06-10	5,544.0000	5,648.0000	5,508.0000	5,642.0000	+1.511%	565,599	-8.508%
2024-06-07	5,568.0000	5,610.0000	5,488.0000	5,558.0000	+0.036%	831,809	-7.125%
2024-06-06	5,580.0000	5,622.0000	5,536.0000	5,556.0000	-0.072%	371,971	-7.091%
2024-06-05	5,510.0000	5,568.0000	5,468.0000	5,560.0000	+1.832%	1,190,267	-7.158%
2024-06-04	5,528.0000	5,558.0000	5,438.0000	5,460.0000	-1.159%	865,443	-5.458%
2024-06-03	5,784.0000	5,822.0000	5,498.0000	5,524.0000	-2.883%	573,307	-6.553%
2024-05-31	5,694.0000	5,760.0000	5,656.0000	5,688.0000	-0.211%	1,264,872	-9.248%
2024-05-30	5,620.0000	5,700.0000	5,588.0000	5,700.0000	+0.921%	607,887	-9.439%
2024-05-29	5,754.0000	5,776.0000	5,638.0000	5,648.0000	-2.114%	731,099	-8.605%
2024-05-28	5,744.0000	5,862.0000	5,722.0000	5,770.0000	+0.980%	944,162	-10.537%
2024-05-24	5,684.0000	5,720.0000	5,662.0000	5,714.0000	-0.035%	446,462	-9.660%
2024-05-23	5,786.0000	5,836.0000	5,674.0000	5,716.0000	-0.936%	500,460	-9.692%
2024-05-22	5,676.0000	5,800.0000	5,668.0000	5,770.0000	-0.380%	1,116,609	-10.537%
2024-05-21	5,850.0000	5,896.0000	5,710.0000	5,792.0000	-1.430%	937,426	-10.877%
2024-05-20	5,788.0000	5,908.0000	5,780.0000	5,876.0000	+1.943%	326,544	-12.151%
2024-05-17	6,008.0000	6,012.0000	5,764.0000	5,764.0000	-4.506%	1,000,248	-10.444%
2024-05-16	6,090.0000	6,180.0000	6,034.0000	6,036.0000	-0.822%	777,833	-14.480%
2024-05-15	5,984.0000	6,086.0000	5,972.0000	6,086.0000	+2.080%	608,712	-15.182%
2024-05-14	5,912.0000	5,990.0000	5,906.0000	5,962.0000	+0.641%	667,559	-13.418%
2024-05-13	5,904.0000	5,946.0000	5,894.0000	5,924.0000	-0.034%	583,218	-12.863%
2024-05-10	5,878.0000	5,932.0000	5,858.0000	5,926.0000	+0.920%	1,194,452	-12.892%
2024-05-09	5,788.0000	5,882.0000	5,784.0000	5,872.0000	+1.451%	420,445	-12.091%
2024-05-08	5,772.0000	5,832.0000	5,764.0000	5,788.0000	+0.277%	684,793	-10.815%
2024-05-07	5,798.0000	5,864.0000	5,746.0000	5,772.0000	+2.413%	823,883	-10.568%
2024-05-02	5,702.0000	5,722.0000	5,636.0000	5,636.0000	-0.670%	1,032,659	-8.410%
2024-05-01	5,780.0000	5,840.0000	5,630.0000	5,674.0000	+10,043.010%	432,172	-9.024%
2024-03-22	55.5800	56.1200	55.3600	55.9400	+0.612%	528,497	+9,127.744%
2024-03-21	55.5600	55.8600	54.8600	55.6000	+1.275%	1,148,610	+9,184.173%
2024-03-20	53.7600	55.7200	53.2400	54.9000	+3.351%	1,039,233	+9,302.550%
2024-03-19	52.0200	53.1200	51.8800	53.1200	+2.154%	919,672	+9,617.620%
2024-03-18	51.9600	52.5600	51.4600	52.0000	+0.231%	1,184,002	+9,826.923%
2024-03-15	51.3400	52.2000	51.0400	51.8800	+0.582%	1,815,505	+9,849.884%
2024-03-14	50.8000	51.5800	50.3000	51.5800	+1.495%	920,174	+9,907.755%
2024-03-13	51.0600	51.0600	50.5200	50.8200	-0.157%	971,046	+10,057.418%
2024-03-12	50.8800	51.3800	50.5800	50.9000	+0.872%	1,392,409	+10,041.454%
2024-03-11	49.7900	50.5200	49.5600	50.4600	+0.358%	537,924	+10,129.885%
2024-03-08	51.4400	51.6400	49.8300	50.2800	-1.912%	1,160,276	+10,166.508%
2024-03-07	51.5400	51.6800	50.5400	51.2600	-1.081%	1,925,839	+9,970.230%
2024-03-06	51.5800	52.6800	50.9400	51.8200	-0.193%	1,345,733	+9,861.405%
2024-03-05	52.6600	55.6600	51.3200	51.9200	-9.358%	3,455,682	+9,842.219%
2024-03-04	57.6400	57.7600	57.0000	57.2800	+0.105%	1,255,256	+8,911.872%
2024-03-01	57.0800	57.8600	56.7600	57.2200	+0.739%	1,240,511	+8,921.321%
2024-02-29	55.5400	56.9200	55.5400	56.8000	+2.861%	2,534,940	+8,988.028%
2024-02-28	55.0600	55.3800	54.2600	55.2200	+0.218%	705,035	+9,248.062%
2024-02-27	55.1600	55.4200	54.8400	55.1000	-0.036%	498,423	+9,268.421%
2024-02-26	54.3600	55.1200	54.2400	55.1200	+0.842%	2,131,027	+9,265.022%
2024-02-23	55.3200	55.6200	54.6200	54.6600	-1.050%	1,288,396	+9,343.835%
2024-02-22	54.3400	55.3000	54.1200	55.2400	+2.638%	752,187	+9,244.678%
2024-02-21	53.4400	53.9400	53.3200	53.8200	+0.598%	475,611	+9,491.230%
2024-02-20	53.5400	53.7000	53.0400	53.5000	-0.484%	441,066	+9,548.598%
2024-02-19	53.6200	54.0000	53.4200	53.7600	-0.444%	309,519	+9,501.935%
2024-02-16	52.8800	54.0000	52.8200	54.0000	+2.857%	1,192,798	+9,459.259%
2024-02-15	52.0000	52.6200	52.0000	52.5000	+1.547%	744,547	+9,732.381%
2024-02-14	51.2000	51.9400	51.1400	51.7000	+1.056%	675,483	+9,884.526%
2024-02-13	52.6400	52.7200	50.5000	51.1600	-3.069%	1,162,501	+9,989.914%
2024-02-12	52.7400	53.0800	52.6200	52.7800	+0.533%	1,518,443	+9,680.220%
2024-02-09	52.6600	53.0200	52.1600	52.5000	-0.266%	718,473	+9,732.381%
2024-02-08	52.2800	53.0800	51.9000	52.6400	+0.381%	818,776	+9,706.231%
2024-02-07	52.2400	52.7000	52.1800	52.4400	+0.076%	489,265	+9,743.631%
2024-02-06	51.5600	52.4600	51.2400	52.4000	+2.504%	1,610,070	+9,751.145%
2024-02-05	53.3400	53.6400	50.8400	51.1200	-4.341%	1,260,890	+9,997.809%
2024-02-02	53.1600	53.7000	52.3600	53.4400	+1.829%	1,038,304	+9,559.431%
2024-02-01	51.5800	53.0000	51.4400	52.4800	+0.884%	1,186,377	+9,736.128%
2024-01-31	53.0000	53.2400	51.9400	52.0200	-1.589%	1,435,130	+9,823.106%
2024-01-30	52.6200	53.7000	52.6200	52.8600	+1.381%	742,972	+9,665.418%
2024-01-29	52.1400	52.5800	51.5200	52.1400	-0.572%	563,824	+9,800.269%
2024-01-26	52.0600	53.3400	51.4800	52.4400	+0.924%	1,131,731	+9,743.631%
2024-01-25	48.9900	52.1800	48.8300	51.9600	+6.826%	1,109,130	+9,834.565%
2024-01-24	48.9000	49.3200	48.3900	48.6400	+0.621%	579,724	+10,512.664%
2024-01-23	48.9500	49.0000	48.3000	48.3400	-0.371%	567,821	+10,578.527%
2024-01-22	48.6100	49.0700	48.3000	48.5200	+0.894%	1,195,314	+10,538.912%
2024-01-19	48.8000	49.2700	48.0600	48.0900	-0.825%	1,729,135	+10,634.040%
2024-01-18	47.7200	48.6300	47.5900	48.4900	+1.720%	1,023,168	+10,545.494%
2024-01-17	47.9500	48.1300	47.1100	47.6700	-2.075%	783,511	+10,728.613%
2024-01-16	48.7500	49.0900	48.3000	48.6800	-0.815%	1,503,903	+10,503.944%
2024-01-15	49.0900	49.3100	48.6800	49.0800	-0.020%	876,632	+10,417.522%
2024-01-12	49.3700	49.4900	48.6300	49.0900	+0.184%	1,095,026	+10,415.380%
2024-01-11	50.1600	50.4200	48.9200	49.0000	-1.389%	437,321	+10,434.694%
2024-01-10	48.2000	49.8000	48.2000	49.6900	-0.261%	599,177	+10,288.408%
2024-01-09	50.8400	50.9000	49.8200	49.8200	-1.464%	944,770	+10,261.301%
2024-01-08	50.2000	50.7000	49.6800	50.5600	-0.824%	832,930	+10,109.652%
2024-01-05	52.0000	52.4600	50.5800	50.9800	-2.821%	836,429	+10,025.539%
2024-01-04	53.2600	53.2600	52.1800	52.4600	-0.719%	2,717,877	+9,739.878%
2024-01-03	53.1800	53.3400	52.3000	52.8400	-1.012%	1,181,380	+9,669.114%
2024-01-02	54.5600	54.8600	53.1200	53.3800	-2.270%	2,426,167	+9,570.288%
2023-12-29	54.6000	55.1200	54.6000	54.6200	+0.220%	285,818	+9,350.751%
2023-12-28	54.9000	55.0800	54.5000	54.5000	-0.475%	261,272	+9,371.560%
2023-12-27	53.9400	54.9000	53.9400	54.7600	+1.898%	361,750	+9,326.589%
2023-12-22	54.0000	54.2400	53.5400	53.7400	-1.213%	1,258,755	+9,505.508%
2023-12-21	54.3400	54.9800	54.2200	54.4000	-0.802%	370,072	+9,388.971%
2023-12-20	55.1800	55.4400	54.3200	54.8400	+1.032%	577,706	+9,312.837%
2023-12-19	53.8600	54.3000	53.6000	54.2800	+0.742%	890,421	+9,409.948%
2023-12-18	53.8400	54.4400	53.5000	53.8800	-0.810%	543,375	+9,480.549%
2023-12-15	55.2400	55.5800	54.0400	54.3200	-0.984%	2,279,613	+9,402.946%
2023-12-14	52.7600	54.8600	52.3800	54.8600	+10.161%	1,189,663	+9,309.406%
2023-12-13	50.5200	50.7200	49.8000	49.8000	-0.915%	916,446	+10,265.462%
2023-12-12	51.0200	51.3800	50.2600	50.2600	-1.296%	737,381	+10,170.593%
2023-12-11	50.3600	51.2400	50.2400	50.9200	+1.192%	4,129,621	+10,037.471%
2023-12-08	49.0500	50.6600	49.0500	50.3200	+3.009%	1,006,679	+10,158.347%
2023-12-07	48.1900	48.8500	47.8400	48.8500	+0.784%	1,062,189	+10,467.042%
2023-12-06	47.7800	48.8800	47.5100	48.4700	+2.365%	3,065,462	+10,549.887%
2023-12-05	46.5300	48.1100	46.5300	47.3500	-3.760%	1,392,741	+10,801.795%
2023-12-04	48.7500	49.4900	48.7100	49.2000	+0.388%	1,128,026	+10,391.870%
2023-12-01	47.6500	49.1100	47.6500	49.0100	+2.897%	835,488	+10,432.544%
2023-11-30	47.3800	47.9700	46.8300	47.6300	+0.613%	1,524,179	+10,737.707%
2023-11-29	47.0700	47.3800	46.6600	47.3400	+0.254%	895,406	+10,804.098%
2023-11-28	47.2900	47.6200	46.7900	47.2200	-0.631%	647,000	+10,831.809%
2023-11-27	47.7100	48.1100	47.4200	47.5200	-0.565%	524,678	+10,762.795%
2023-11-24	47.8700	47.9900	47.4200	47.7900	-0.438%	417,025	+10,701.423%
2023-11-23	47.0600	48.1600	47.0300	48.0000	+1.587%	499,838	+10,654.167%
2023-11-22	47.3300	47.9500	46.5100	47.2500	+0.361%	2,021,032	+10,824.868%
2023-11-21	46.9900	47.6100	46.6800	47.0800	+0.298%	1,543,988	+10,864.316%
2023-11-20	45.0000	48.7000	44.3700	46.9400	-10.488%	3,422,199	+10,897.017%
2023-11-17	51.9200	52.7200	51.7800	52.4400	+1.589%	723,747	+9,743.631%
2023-11-16	52.4000	52.8400	51.6200	51.6200	-1.788%	962,379	+9,900.000%
2023-11-15	51.9600	53.4600	51.7400	52.5600	+1.506%	970,631	+9,721.157%
2023-11-14	50.0000	51.7800	49.5400	51.7800	+3.997%	1,220,852	+9,869.100%
2023-11-13	49.3500	49.8500	49.1300	49.7900	+1.076%	755,488	+10,267.544%
2023-11-10	49.6800	49.6800	48.7500	49.2600	-1.144%	842,236	+10,379.091%
2023-11-09	49.1500	50.1600	49.0900	49.8300	+1.301%	553,510	+10,259.221%
2023-11-08	48.9900	49.7800	48.8400	49.1900	-0.061%	1,672,087	+10,394.003%
2023-11-07	48.9300	49.6700	48.8600	49.2200	+0.469%	499,917	+10,387.607%
2023-11-06	49.6700	49.9100	48.9900	48.9900	-1.190%	488,964	+10,436.844%
2023-11-03	48.9500	49.9300	48.5000	49.5800	+1.703%	823,563	+10,311.456%
2023-11-02	47.5600	49.4000	47.3600	48.7500	+3.196%	829,223	+10,488.718%
2023-11-01	47.1700	47.6200	46.5900	47.2400	+0.425%	1,182,538	+10,827.180%
2023-10-31	47.0000	47.6800	46.7300	47.0400	+0.363%	975,162	+10,873.639%
2023-10-30	47.5600	47.8200	46.7600	46.8700	-0.531%	849,915	+10,913.441%
2023-10-27	46.9400	47.2400	46.4700	47.1200	+0.533%	634,957	+10,855.008%
2023-10-26	46.0600	47.0300	46.0000	46.8700	-0.552%	691,366	+10,913.441%
2023-10-25	46.6700	47.7300	46.6100	47.1300	+0.986%	1,616,045	+10,852.684%
2023-10-24	47.0100	47.0100	46.2500	46.6700	-0.850%	1,108,008	+10,960.639%
2023-10-23	47.2700	47.6600	46.6100	47.0700	-0.148%	948,957	+10,866.645%
2023-10-20	47.5600	47.6000	46.9000	47.1400	-1.319%	1,196,112	+10,850.361%
2023-10-19	47.7800	48.2700	47.7300	47.7700	-0.500%	1,122,404	+10,705.945%
2023-10-18	49.3400	49.4100	47.8100	48.0100	-2.853%	765,452	+10,651.927%
2023-10-17	49.5700	49.7800	48.9100	49.4200	-0.523%	754,645	+10,345.164%
2023-10-16	49.8700	50.1800	49.0300	49.6800	+0.424%	774,208	+10,290.499%
2023-10-13	50.0400	50.2800	49.3100	49.4700	-1.415%	556,158	+10,334.607%
2023-10-12	50.7600	51.2200	50.1800	50.1800	-0.397%	522,640	+10,186.967%
2023-10-11	50.2000	50.4800	50.0600	50.3800	+0.119%	488,969	+10,146.129%
2023-10-10	48.6900	50.4200	48.5900	50.3200	+4.398%	1,135,949	+10,158.347%
2023-10-09	48.6600	48.7200	47.7700	48.2000	-1.572%	637,138	+10,609.544%
2023-10-06	48.1500	49.0700	47.9900	48.9700	+2.469%	1,719,063	+10,441.148%
2023-10-05	47.7000	48.4900	47.3700	47.7900	+0.993%	764,831	+10,701.423%
2023-10-04	48.1500	48.4700	47.2100	47.3200	-2.211%	1,253,491	+10,808.707%
2023-10-03	49.0300	49.0900	48.3900	48.3900	-1.766%	670,290	+10,567.493%
2023-10-02	50.1800	50.8400	49.1300	49.2600	-1.519%	510,104	+10,379.091%
2023-09-29	51.0000	51.3000	50.0200	50.0200	-1.185%	855,176	+10,219.872%
2023-09-28	50.2200	50.6200	49.5400	50.6200	+1.038%	761,682	+10,097.550%
2023-09-27	50.9600	51.0200	49.7900	50.1000	-1.688%	703,434	+10,203.393%
2023-09-26	50.1400	51.3800	50.0000	50.9600	+1.151%	616,613	+10,029.513%
2023-09-25	50.8400	51.0400	49.8600	50.3800	-1.138%	832,292	+10,146.129%
2023-09-22	51.6000	51.7800	50.9600	50.9600	-1.698%	1,600,421	+10,029.513%
2023-09-21	51.3600	52.3200	51.3600	51.8400	-0.461%	1,209,302	+9,857.562%
2023-09-20	51.9000	52.3400	51.6600	52.0800	+0.930%	460,128	+9,811.674%
2023-09-19	52.2200	52.3400	51.5000	51.6000	-1.376%	530,602	+9,903.876%
2023-09-18	52.1800	52.9200	51.8600	52.3200	+0.499%	417,451	+9,766.208%
2023-09-15	52.6200	52.7400	51.8800	52.0600	+0.580%	1,691,202	+9,815.482%
2023-09-14	50.8800	52.1000	50.5600	51.7600	+1.810%	758,954	+9,872.952%
2023-09-13	50.8600	51.0600	50.3200	50.8400	-0.548%	422,448	+10,053.423%
2023-09-12	51.5400	51.5400	50.8200	51.1200	-0.738%	480,874	+9,997.809%
2023-09-11	51.9000	52.0600	50.9000	51.5000	-0.771%	364,700	+9,923.301%
2023-09-08	51.8400	52.1200	50.7400	51.9000	+0.465%	616,986	+9,846.050%
2023-09-07	51.9400	52.3800	51.6600	51.6600	-1.299%	524,185	+9,892.257%
2023-09-06	52.4600	53.3000	51.9100	52.3400	-1.431%	760,160	+9,762.438%
2023-09-05	51.8400	54.2200	51.1000	53.1000	-2.890%	1,402,720	+9,621.281%
2023-09-04	55.8600	56.2800	54.6000	54.6800	-1.406%	502,220	+9,340.380%
2023-09-01	55.6200	55.7000	55.0600	55.4600	+0.398%	516,067	+9,207.609%
2023-08-31	55.8600	56.1000	55.2400	55.2400	-0.540%	1,133,540	+9,244.678%
2023-08-30	55.4400	55.7400	55.1600	55.5400	+0.108%	505,590	+9,194.202%
2023-08-29	54.5600	55.4800	54.3200	55.4800	+2.970%	594,181	+9,204.254%
2023-08-25	53.5400	54.2000	53.5000	53.8800	+0.298%	296,814	+9,480.549%
2023-08-24	54.3400	54.6800	53.6800	53.7200	-0.260%	184,849	+9,509.084%
2023-08-23	53.5000	54.1400	53.3600	53.8600	+0.485%	311,167	+9,484.107%
2023-08-22	53.6600	54.1400	53.5400	53.6000	+0.299%	388,228	+9,530.597%
2023-08-21	53.4400	53.7400	53.2000	53.4400	+0.300%	395,914	+9,559.431%
2023-08-18	54.0400	54.2600	52.8200	53.2800	-1.987%	587,766	+9,588.438%
2023-08-17	55.0200	55.2800	54.2400	54.3600	-1.877%	474,142	+9,395.953%
2023-08-16	55.0800	55.8800	54.9800	55.4000	+0.253%	610,711	+9,217.690%
2023-08-15	56.4600	56.4600	54.9600	55.2600	-1.743%	501,821	+9,241.296%
2023-08-14	56.4200	56.5400	55.8400	56.2400	+0.036%	465,919	+9,078.521%
2023-08-11	56.7400	57.0400	56.0800	56.2200	-1.507%	602,540	+9,081.786%
2023-08-10	56.8800	57.3600	56.2800	57.0800	-0.696%	411,973	+8,943.448%
2023-08-09	57.5400	57.9400	57.2400	57.4800	+0.984%	330,237	+8,880.515%
2023-08-08	57.2000	57.5600	56.6800	56.9200	-0.836%	1,236,938	+8,968.869%
2023-08-07	57.1200	57.4000	56.3200	57.4000	-0.035%	478,032	+8,893.031%
2023-08-04	57.3000	57.6600	56.8200	57.4200	+0.737%	593,916	+8,889.899%
2023-08-03	56.5800	57.3400	56.3400	57.0000	-0.140%	585,287	+8,956.140%
2023-08-02	56.5400	57.0800	55.6200	57.0800	-0.070%	818,200	+8,943.448%
2023-08-01	57.5400	57.6800	56.3000	57.1200	+0.140%	732,589	+8,937.115%
2023-07-28	56.6000	57.3400	56.3800	57.0400	+0.246%	2,295,080	+8,949.790%
2023-07-27	55.7800	57.2200	54.5000	56.9000	+2.008%	575,847	+8,972.056%
2023-07-26	55.5800	56.0600	55.2000	55.7800	+0.180%	376,249	+9,154.213%
2023-07-25	55.9000	55.9200	54.9800	55.6800	-0.358%	633,498	+9,170.833%
2023-07-24	55.3800	56.0000	55.3800	55.8800	+0.251%	276,590	+9,137.652%
2023-07-21	55.1000	56.1200	54.9400	55.7400	+1.345%	734,740	+9,160.854%
2023-07-20	54.5400	55.4400	54.4000	55.0000	+0.512%	2,158,600	+9,285.455%
2023-07-19	55.0000	55.7800	54.2200	54.7200	+0.293%	537,516	+9,333.480%
2023-07-18	53.7000	54.5600	53.6000	54.5600	+1.639%	571,315	+9,361.144%
2023-07-17	54.1400	54.3200	53.4800	53.6800	-1.178%	370,172	+9,516.244%
2023-07-14	53.8000	54.6000	53.3600	54.3200	+0.667%	439,793	+9,402.946%
2023-07-13	54.3200	54.3600	53.8600	53.9600	-0.406%	582,120	+9,466.345%
2023-07-12	52.3800	54.1800	52.0800	54.1800	+3.555%	1,355,981	+9,427.501%
2023-07-11	52.0600	52.7400	51.9800	52.3200	+0.577%	682,963	+9,766.208%
2023-07-10	50.6400	52.0600	50.4800	52.0200	+2.120%	620,321	+9,823.106%
2023-07-07	50.9000	51.3200	50.3800	50.9400	+0.079%	642,358	+10,033.490%
2023-07-06	51.8800	51.9800	50.5600	50.9000	-2.640%	724,788	+10,041.454%
2023-07-05	53.2000	53.2400	52.2800	52.2800	-2.535%	779,657	+9,773.757%
2023-07-04	54.3800	54.3800	53.2000	53.6400	-0.740%	509,664	+9,523.415%
2023-07-03	54.8000	54.8000	53.6200	54.0400	-0.735%	381,076	+9,452.184%
2023-06-30	54.1600	54.6400	53.8600	54.4400	+1.039%	723,235	+9,381.999%
2023-06-29	53.9800	54.5400	53.3600	53.8800	-1.751%	697,313	+9,480.549%
2023-06-28	53.7400	54.9600	53.5200	54.8400	+2.697%	664,744	+9,312.837%
2023-06-27	53.4000	53.5600	52.7600	53.4000	+0.338%	462,611	+9,566.667%
2023-06-26	53.8600	53.8600	53.2200	53.2200	-1.115%	447,975	+9,599.361%
2023-06-23	53.9400	54.1200	53.2000	53.8200	-1.103%	300,613	+9,491.230%
2023-06-22	53.3600	54.4200	52.9200	54.4200	+1.190%	748,053	+9,385.483%
2023-06-21	53.6000	53.9600	53.3400	53.7800	+0.112%	650,416	+9,498.364%
2023-06-20	53.5400	53.9800	53.0200	53.7200	-0.037%	948,990	+9,509.084%
2023-06-19	53.2400	54.0600	53.2400	53.7400	-0.555%	435,337	+9,505.508%
2023-06-16	55.1000	55.1000	53.9800	54.0400	-1.495%	2,769,904	+9,452.184%
2023-06-15	54.5600	54.8600	54.1000	54.8600	+0.146%	912,730	+9,309.406%
2023-06-14	54.5000	55.9200	54.3200	54.7800	+1.220%	1,450,562	+9,323.147%
2023-06-13	52.5400	54.3400	52.3800	54.1200	-0.037%	1,331,034	+9,438.064%
2023-06-12	53.9800	54.3800	53.5400	54.1400	+0.857%	1,019,978	+9,434.540%
2023-06-09	53.4400	54.2000	53.2800	53.6800	+0.713%	846,596	+9,516.244%
2023-06-08	53.2000	54.0000	53.0000	53.3000	+0.832%	935,545	+9,584.803%
2023-06-07	51.4600	52.8600	51.1200	52.8600	+2.521%	1,047,785	+9,665.418%
2023-06-06	51.1200	51.8200	50.4400	51.5600	+0.625%	1,009,993	+9,911.637%
2023-06-05	51.1400	51.7200	50.6400	51.2400	+0.235%	575,828	+9,974.161%
2023-06-02	49.7100	51.2000	49.5800	51.1200	+3.294%	1,379,828	+9,997.809%
2023-06-01	48.9300	49.6800	48.8800	49.4900	+1.000%	844,142	+10,330.390%
2023-05-31	48.8100	49.5600	48.0500	49.0000	-0.770%	4,872,093	+10,434.694%
2023-05-30	48.9200	49.8800	48.6700	49.3800	+0.345%	576,070	+10,353.625%
2023-05-26	48.4900	49.5000	47.9100	49.2100	+1.758%	809,979	+10,389.738%
2023-05-25	47.8800	49.0300	47.6000	48.3600	+1.172%	602,991	+10,574.111%
2023-05-24	48.4100	48.4100	47.2300	47.8000	-2.826%	922,715	+10,699.163%
2023-05-23	49.8400	50.0400	48.9300	49.1900	-1.541%	695,358	+10,394.003%
2023-05-22	49.7200	50.0400	49.4000	49.9600	+0.362%	1,134,402	+10,232.266%
2023-05-19	49.7100	50.4400	49.5800	49.7800	+0.363%	794,589	+10,269.626%
2023-05-18	48.6000	49.7200	48.4100	49.6000	+3.355%	1,024,449	+10,307.258%
2023-05-17	47.0000	48.1500	46.7900	47.9900	+1.502%	520,895	+10,656.408%
2023-05-16	47.5000	47.7900	47.2500	47.2800	-0.672%	985,158	+10,817.936%
2023-05-15	47.5400	47.8000	47.0900	47.6000	+0.912%	484,189	+10,744.538%
2023-05-12	47.1400	47.4700	46.7100	47.1700	+1.006%	1,014,412	+10,843.396%
2023-05-11	46.6300	47.2700	46.2500	46.7000	+0.064%	553,834	+10,953.533%
2023-05-10	46.3400	47.1400	46.0800	46.6700	+0.864%	513,885	+10,960.639%
2023-05-09	46.4700	46.6400	45.9800	46.2700	-0.216%	654,051	+11,056.257%
2023-05-05	45.2000	46.3700	45.2000	46.3700	+1.555%	745,769	+11,032.198%
2023-05-04	46.6200	46.8000	45.6600	45.6600	-2.706%	565,583	+11,205.300%
2023-05-03	47.5700	47.5700	46.5800	46.9300	+0.708%	714,318	+10,899.361%
2023-05-02	46.7700	47.3100	46.4100	46.6000	+1.813%	1,883,745	+10,977.253%
2023-04-28	45.7300	45.7800	44.7200	45.7700	+0.748%	881,565	+11,178.130%
2023-04-27	45.9600	46.6500	45.0100	45.4300	-3.546%	1,502,458	+11,262.536%
2023-04-26	46.3300	47.1000	45.4700	47.1000	+1.312%	1,001,602	+10,859.660%
2023-04-25	46.5100	46.7200	46.1700	46.4900	-0.428%	404,413	+11,003.463%
2023-04-24	46.8600	47.1000	46.6200	46.6900	-0.342%	551,750	+10,955.901%
2023-04-21	46.2100	46.8500	46.0500	46.8500	+0.970%	873,143	+10,918.143%
2023-04-20	47.2400	47.2600	46.4000	46.4000	-1.486%	1,058,477	+11,025.000%
2023-04-19	46.8000	47.5200	46.6100	47.1000	-0.696%	410,143	+10,859.660%
2023-04-18	48.0000	48.3800	47.4300	47.4300	-1.002%	1,546,638	+10,783.407%
2023-04-17	47.0700	47.9100	46.9400	47.9100	+2.372%	981,770	+10,674.369%
2023-04-14	46.3800	47.1100	46.3200	46.8000	+1.014%	1,341,059	+10,929.915%
2023-04-13	45.8900	46.9500	45.8900	46.3300	-0.022%	1,355,443	+11,041.809%
2023-04-12	45.3600	46.8200	45.3100	46.3400	+2.477%	994,350	+11,039.404%
2023-04-11	44.6900	45.2200	44.5700	45.2200	+1.755%	1,270,507	+11,315.303%
2023-04-06	45.0700	45.0700	43.8600	44.4400	-0.537%	954,099	+11,515.662%
2023-04-05	46.2200	46.4200	43.9700	44.6800	-3.499%	1,913,915	+11,453.268%
2023-04-04	49.4100	49.5000	46.3000	46.3000	-5.722%	1,490,009	+11,049.028%
2023-04-03	49.3700	49.5400	48.7600	49.1100	-0.948%	779,056	+10,411.098%
2023-03-31	49.1600	49.5800	48.7600	49.5800	+0.936%	857,802	+10,311.456%
2023-03-30	48.9000	49.5700	48.8000	49.1200	+1.656%	870,312	+10,408.958%
2023-03-29	47.9400	48.4900	47.8700	48.3200	+1.194%	817,727	+10,582.947%
2023-03-28	48.3800	48.4400	47.5800	47.7500	-0.146%	1,266,341	+10,710.471%
2023-03-27	48.2300	48.4200	47.6500	47.8200	+0.950%	784,087	+10,694.647%
2023-03-24	49.7800	49.7800	47.1600	47.3700	-5.260%	1,229,878	+10,797.192%
2023-03-23	50.7400	50.7400	49.6500	50.0000	-2.038%	712,946	+10,224.000%
2023-03-22	51.1800	51.6000	50.9400	51.0400	-0.274%	462,458	+10,013.636%
2023-03-21	49.2300	51.4800	49.1200	51.1800	+5.179%	946,481	+9,985.971%
2023-03-20	48.1200	49.1100	47.2000	48.6600	0.000%	1,076,962	+10,508.303%
2023-03-17	49.7200	50.2600	48.3700	48.6600	-1.478%	2,033,990	+10,508.303%
2023-03-16	50.4600	51.2600	48.4000	49.3900	-0.644%	1,704,641	+10,351.508%
2023-03-15	52.8400	53.2600	49.7100	49.7100	-6.490%	1,294,451	+10,284.229%
2023-03-14	51.9000	53.3800	51.5600	53.1600	+2.388%	705,420	+9,610.309%
2023-03-13	55.1600	55.2600	51.8800	51.9200	-6.146%	1,476,844	+9,842.219%
2023-03-10	56.3800	56.3800	54.7800	55.3200	-3.556%	534,901	+9,231.164%
2023-03-09	57.9200	58.0000	56.4800	57.3600	-1.612%	968,116	+8,899.303%
2023-03-08	58.2800	58.7400	57.8200	58.3000	-0.749%	1,136,304	+8,754.202%
2023-03-07	59.1400	60.1200	58.1200	58.7400	+2.228%	1,203,224	+8,687.879%
2023-03-06	57.0000	57.5000	56.6800	57.4600	+0.419%	1,238,539	+8,883.641%
2023-03-03	56.1400	57.3000	55.9800	57.2200	+2.398%	564,041	+8,921.321%
2023-03-02	55.5400	56.5600	55.1200	55.8800	+0.504%	1,279,232	+9,137.652%
2023-03-01	54.6600	55.9800	54.6600	55.6000	+0.907%	451,188	+9,184.173%
2023-02-28	54.9200	55.4200	54.6000	55.1000	-0.253%	980,359	+9,268.421%
2023-02-27	55.6400	56.0000	55.0200	55.2400	+0.729%	386,748	+9,244.678%
2023-02-24	55.2000	55.4600	54.4200	54.8400	-0.291%	693,407	+9,312.837%
2023-02-23	54.5600	55.2000	54.3200	55.0000	+1.215%	831,722	+9,285.455%
2023-02-22	54.6000	54.6200	53.7000	54.3400	-1.020%	706,402	+9,399.448%
2023-02-21	55.9200	56.3200	54.7200	54.9000	-2.417%	534,253	+9,302.550%
2023-02-20	56.2800	56.4200	56.0200	56.2600	-0.071%	194,100	+9,075.258%
2023-02-17	56.7600	57.1800	56.0600	56.3000	-1.779%	990,472	+9,068.739%
2023-02-16	57.4200	57.5000	56.3200	57.3200	+0.385%	519,290	+8,905.583%
2023-02-15	55.9800	57.1200	55.7600	57.1000	+2.183%	438,973	+8,940.280%
2023-02-14	56.2800	56.8600	55.8000	55.8800	-0.781%	719,657	+9,137.652%
2023-02-13	55.7000	56.3200	55.5600	56.3200	+1.404%	564,592	+9,065.483%
2023-02-10	56.0400	56.1200	54.7200	55.5400	-1.525%	1,647,638	+9,194.202%
2023-02-09	56.5400	56.9600	56.0000	56.4000	+1.075%	546,436	+9,052.482%
2023-02-08	56.2800	56.5400	55.8000	55.8000	-0.393%	986,411	+9,150.896%
2023-02-07	56.6200	57.0000	55.8200	56.0200	-1.269%	515,756	+9,114.566%
2023-02-06	56.4200	57.0400	56.2200	56.7400	-0.839%	596,257	+8,997.638%
2023-02-03	57.2000	57.2200	56.2200	57.2200	-0.174%	870,558	+8,921.321%
2023-02-02	54.0400	57.3200	54.0400	57.3200	+6.940%	921,594	+8,905.583%
2023-02-01	53.3000	53.9200	53.2800	53.6000	+0.866%	628,394	+9,530.597%
2023-01-31	53.4000	53.4800	52.4800	53.1400	-0.561%	619,313	+9,613.963%
2023-01-30	53.3000	53.9000	53.1200	53.4400	-0.373%	663,667	+9,559.431%
2023-01-27	52.6800	53.6800	52.3800	53.6400	+1.822%	750,801	+9,523.415%
2023-01-26	51.5400	52.6800	51.5000	52.6800	+4.276%	1,075,423	+9,698.785%
2023-01-25	51.4200	51.4200	50.2800	50.5200	-0.040%	523,283	+10,117.736%
2023-01-24	50.6600	50.8000	50.2600	50.5400	+0.159%	970,777	+10,113.692%
2023-01-23	50.0200	50.7600	50.0200	50.4600	+1.021%	561,539	+10,129.885%
2023-01-20	49.4700	50.0200	49.2000	49.9500	+1.318%	763,866	+10,234.334%
2023-01-19	51.3200	51.3200	49.2000	49.3000	-3.711%	753,543	+10,370.588%
2023-01-18	50.6600	51.7600	50.5400	51.2000	+1.306%	891,935	+9,982.031%
2023-01-17	50.7000	50.8800	50.0200	50.5400	-0.316%	1,162,395	+10,113.692%
2023-01-16	50.2800	50.9200	49.7900	50.7000	+1.461%	551,797	+10,081.460%
2023-01-13	50.4800	50.9800	49.9700	49.9700	-1.440%	1,312,001	+10,230.198%
2023-01-12	50.5400	51.2200	49.9200	50.7000	-0.627%	795,958	+10,081.460%
2023-01-11	50.4000	51.5200	50.3400	51.0200	+0.750%	901,837	+10,017.601%
2023-01-10	50.3800	50.8400	50.1000	50.6400	-0.900%	624,685	+10,093.523%
2023-01-09	50.1600	51.1000	50.1200	51.1000	+1.833%	917,151	+10,001.761%
2023-01-06	49.4100	50.2200	48.7600	50.1800	+2.054%	650,986	+10,186.967%
2023-01-05	48.8500	49.3700	48.8000	49.1700	+0.143%	390,731	+10,398.271%

.dark-mode .Vvc0cr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vvc0cr{ color: #333333; background-color: white; border: 2px solid #333333; }AHTASHTEAD GROUP PLCstock LSE

AHT
ASHTEAD GROUP PLC
stock LSE