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	5,378.00	5,400.00	5,048.00	5,162.00	-5.423%	896,074	0.000%
2024-08-01	5,618.00	5,684.00	5,434.00	5,458.00	-2.571%	485,454	-5.423%
2024-07-31	5,516.00	5,614.00	5,504.00	5,602.00	+3.358%	843,627	-7.854%
2024-07-30	5,412.00	5,490.00	5,404.00	5,420.00	+0.111%	427,922	-4.760%
2024-07-29	5,488.00	5,506.00	5,408.00	5,414.00	-0.733%	294,150	-4.655%
2024-07-26	5,320.00	5,472.00	5,320.00	5,454.00	+2.596%	545,159	-5.354%
2024-07-25	5,156.00	5,316.00	5,034.00	5,316.00	+1.412%	969,997	-2.897%
2024-07-24	5,272.00	5,374.00	5,242.00	5,242.00	-1.057%	712,071	-1.526%
2024-07-23	5,308.00	5,412.00	5,142.00	5,298.00	0.000%	1,532,320	-2.567%
2024-07-22	5,284.00	5,370.00	5,236.00	5,298.00	+0.265%	707,450	-2.567%
2024-07-19	5,388.00	5,404.00	5,266.00	5,284.00	-2.617%	584,577	-2.309%
2024-07-18	5,428.00	5,520.00	5,394.00	5,426.00	+0.185%	983,776	-4.865%
2024-07-17	5,464.00	5,526.00	5,374.00	5,416.00	-0.405%	791,419	-4.690%
2024-07-16	5,318.00	5,468.00	5,270.00	5,438.00	+1.645%	2,465,508	-5.075%
2024-07-15	5,186.00	5,352.00	5,154.00	5,350.00	+6.151%	991,405	-3.514%
2024-07-10	5,056.00	5,074.00	5,030.00	5,040.00	+0.199%	924,590	+2.421%
2024-07-09	5,088.00	5,094.00	5,022.00	5,030.00	-1.179%	560,408	+2.624%
2024-07-08	5,092.00	5,188.00	5,086.00	5,090.00	-0.430%	1,044,728	+1.415%
2024-07-05	5,260.00	5,284.00	5,112.00	5,112.00	-2.069%	780,721	+0.978%
2024-07-04	5,214.00	5,270.00	5,196.00	5,220.00	+0.811%	517,108	-1.111%
2024-07-03	5,196.00	5,226.00	5,156.00	5,178.00	+0.896%	936,264	-0.309%
2024-07-02	5,174.00	5,204.00	5,110.00	5,132.00	-1.648%	737,827	+0.585%
2024-07-01	5,310.00	5,334.00	5,172.00	5,218.00	-1.212%	540,659	-1.073%
2024-06-28	5,284.00	5,316.00	5,226.00	5,282.00	+0.533%	633,449	-2.272%
2024-06-27	5,212.00	5,296.00	5,198.00	5,254.00	-1.426%	534,139	-1.751%
2024-06-26	5,366.00	5,372.00	5,264.00	5,330.00	-0.448%	768,454	-3.152%
2024-06-25	5,464.00	5,464.00	5,342.00	5,354.00	-2.548%	2,351,550	-3.586%
2024-06-24	5,348.00	5,512.00	5,348.00	5,494.00	+1.854%	1,165,905	-6.043%
2024-06-21	5,418.00	5,418.00	5,318.00	5,394.00	-0.736%	1,461,598	-4.301%
2024-06-20	5,430.00	5,474.00	5,402.00	5,434.00	+0.258%	844,427	-5.006%
2024-06-19	5,394.00	5,470.00	5,382.00	5,420.00	+0.370%	500,397	-4.760%
2024-06-18	5,300.00	5,400.00	5,226.00	5,400.00	-1.996%	1,338,182	-4.407%
2024-06-17	5,442.00	5,510.00	5,416.00	5,510.00	+1.623%	894,850	-6.316%
2024-06-14	5,508.00	5,530.00	5,400.00	5,422.00	-1.346%	960,269	-4.795%
2024-06-13	5,696.00	5,698.00	5,496.00	5,496.00	-4.583%	669,231	-6.077%
2024-06-12	5,610.00	5,770.00	5,576.00	5,760.00	+2.931%	798,310	-10.382%
2024-06-11	5,666.00	5,726.00	5,540.00	5,596.00	-0.815%	1,228,678	-7.756%
2024-06-10	5,544.00	5,648.00	5,508.00	5,642.00	+1.511%	565,599	-8.508%
2024-06-07	5,568.00	5,610.00	5,488.00	5,558.00	+0.036%	831,809	-7.125%
2024-06-06	5,580.00	5,622.00	5,536.00	5,556.00	-0.072%	371,971	-7.091%
2024-06-05	5,510.00	5,568.00	5,468.00	5,560.00	+1.832%	1,190,267	-7.158%
2024-06-04	5,528.00	5,558.00	5,438.00	5,460.00	-1.159%	865,443	-5.458%
2024-06-03	5,784.00	5,822.00	5,498.00	5,524.00	-2.883%	573,307	-6.553%
2024-05-31	5,694.00	5,760.00	5,656.00	5,688.00	-0.211%	1,264,872	-9.248%
2024-05-30	5,620.00	5,700.00	5,588.00	5,700.00	+0.921%	607,887	-9.439%
2024-05-29	5,754.00	5,776.00	5,638.00	5,648.00	-2.114%	731,099	-8.605%
2024-05-28	5,744.00	5,862.00	5,722.00	5,770.00	+0.980%	944,162	-10.537%
2024-05-24	5,684.00	5,720.00	5,662.00	5,714.00	-0.035%	446,462	-9.660%
2024-05-23	5,786.00	5,836.00	5,674.00	5,716.00	-0.936%	500,460	-9.692%
2024-05-22	5,676.00	5,800.00	5,668.00	5,770.00	-0.380%	1,116,609	-10.537%
2024-05-21	5,850.00	5,896.00	5,710.00	5,792.00	-1.430%	937,426	-10.877%
2024-05-20	5,788.00	5,908.00	5,780.00	5,876.00	+1.943%	326,544	-12.151%
2024-05-17	6,008.00	6,012.00	5,764.00	5,764.00	-4.506%	1,000,248	-10.444%
2024-05-16	6,090.00	6,180.00	6,034.00	6,036.00	-0.822%	777,833	-14.480%
2024-05-15	5,984.00	6,086.00	5,972.00	6,086.00	+2.080%	608,712	-15.182%
2024-05-14	5,912.00	5,990.00	5,906.00	5,962.00	+0.641%	667,559	-13.418%
2024-05-13	5,904.00	5,946.00	5,894.00	5,924.00	-0.034%	583,218	-12.863%
2024-05-10	5,878.00	5,932.00	5,858.00	5,926.00	+0.920%	1,194,452	-12.892%
2024-05-09	5,788.00	5,882.00	5,784.00	5,872.00	+1.451%	420,445	-12.091%
2024-05-08	5,772.00	5,832.00	5,764.00	5,788.00	+0.277%	684,793	-10.815%
2024-05-07	5,798.00	5,864.00	5,746.00	5,772.00	+2.413%	823,883	-10.568%
2024-05-02	5,702.00	5,722.00	5,636.00	5,636.00	-0.670%	1,032,659	-8.410%
2024-05-01	5,780.00	5,840.00	5,630.00	5,674.00	+10,043.010%	432,172	-9.024%
2024-03-22	55.58	56.12	55.36	55.94	+0.612%	528,497	+9,127.744%
2024-03-21	55.56	55.86	54.86	55.60	+1.275%	1,148,610	+9,184.173%
2024-03-20	53.76	55.72	53.24	54.90	+3.351%	1,039,233	+9,302.550%
2024-03-19	52.02	53.12	51.88	53.12	+2.154%	919,672	+9,617.620%
2024-03-18	51.96	52.56	51.46	52.00	+0.231%	1,184,002	+9,826.923%
2024-03-15	51.34	52.20	51.04	51.88	+0.582%	1,815,505	+9,849.884%
2024-03-14	50.80	51.58	50.30	51.58	+1.495%	920,174	+9,907.755%
2024-03-13	51.06	51.06	50.52	50.82	-0.157%	971,046	+10,057.418%
2024-03-12	50.88	51.38	50.58	50.90	+0.872%	1,392,409	+10,041.454%
2024-03-11	49.79	50.52	49.56	50.46	+0.358%	537,924	+10,129.885%
2024-03-08	51.44	51.64	49.83	50.28	-1.912%	1,160,276	+10,166.508%
2024-03-07	51.54	51.68	50.54	51.26	-1.081%	1,925,839	+9,970.230%
2024-03-06	51.58	52.68	50.94	51.82	-0.193%	1,345,733	+9,861.405%
2024-03-05	52.66	55.66	51.32	51.92	-9.358%	3,455,682	+9,842.219%
2024-03-04	57.64	57.76	57.00	57.28	+0.105%	1,255,256	+8,911.872%
2024-03-01	57.08	57.86	56.76	57.22	+0.739%	1,240,511	+8,921.321%
2024-02-29	55.54	56.92	55.54	56.80	+2.861%	2,534,940	+8,988.028%
2024-02-28	55.06	55.38	54.26	55.22	+0.218%	705,035	+9,248.062%
2024-02-27	55.16	55.42	54.84	55.10	-0.036%	498,423	+9,268.421%
2024-02-26	54.36	55.12	54.24	55.12	+0.842%	2,131,027	+9,265.022%
2024-02-23	55.32	55.62	54.62	54.66	-1.050%	1,288,396	+9,343.835%
2024-02-22	54.34	55.30	54.12	55.24	+2.638%	752,187	+9,244.678%
2024-02-21	53.44	53.94	53.32	53.82	+0.598%	475,611	+9,491.230%
2024-02-20	53.54	53.70	53.04	53.50	-0.484%	441,066	+9,548.598%
2024-02-19	53.62	54.00	53.42	53.76	-0.444%	309,519	+9,501.935%
2024-02-16	52.88	54.00	52.82	54.00	+2.857%	1,192,798	+9,459.259%
2024-02-15	52.00	52.62	52.00	52.50	+1.547%	744,547	+9,732.381%
2024-02-14	51.20	51.94	51.14	51.70	+1.056%	675,483	+9,884.526%
2024-02-13	52.64	52.72	50.50	51.16	-3.069%	1,162,501	+9,989.914%
2024-02-12	52.74	53.08	52.62	52.78	+0.533%	1,518,443	+9,680.220%
2024-02-09	52.66	53.02	52.16	52.50	-0.266%	718,473	+9,732.381%
2024-02-08	52.28	53.08	51.90	52.64	+0.381%	818,776	+9,706.231%
2024-02-07	52.24	52.70	52.18	52.44	+0.076%	489,265	+9,743.631%
2024-02-06	51.56	52.46	51.24	52.40	+2.504%	1,610,070	+9,751.145%
2024-02-05	53.34	53.64	50.84	51.12	-4.341%	1,260,890	+9,997.809%
2024-02-02	53.16	53.70	52.36	53.44	+1.829%	1,038,304	+9,559.431%
2024-02-01	51.58	53.00	51.44	52.48	+0.884%	1,186,377	+9,736.128%
2024-01-31	53.00	53.24	51.94	52.02	-1.589%	1,435,130	+9,823.106%
2024-01-30	52.62	53.70	52.62	52.86	+1.381%	742,972	+9,665.418%
2024-01-29	52.14	52.58	51.52	52.14	-0.572%	563,824	+9,800.269%
2024-01-26	52.06	53.34	51.48	52.44	+0.924%	1,131,731	+9,743.631%
2024-01-25	48.99	52.18	48.83	51.96	+6.826%	1,109,130	+9,834.565%
2024-01-24	48.90	49.32	48.39	48.64	+0.621%	579,724	+10,512.664%
2024-01-23	48.95	49.00	48.30	48.34	-0.371%	567,821	+10,578.527%
2024-01-22	48.61	49.07	48.30	48.52	+0.894%	1,195,314	+10,538.912%
2024-01-19	48.80	49.27	48.06	48.09	-0.825%	1,729,135	+10,634.040%
2024-01-18	47.72	48.63	47.59	48.49	+1.720%	1,023,168	+10,545.494%
2024-01-17	47.95	48.13	47.11	47.67	-2.075%	783,511	+10,728.613%
2024-01-16	48.75	49.09	48.30	48.68	-0.815%	1,503,903	+10,503.944%
2024-01-15	49.09	49.31	48.68	49.08	-0.020%	876,632	+10,417.522%
2024-01-12	49.37	49.49	48.63	49.09	+0.184%	1,095,026	+10,415.380%
2024-01-11	50.16	50.42	48.92	49.00	-1.389%	437,321	+10,434.694%
2024-01-10	48.20	49.80	48.20	49.69	-0.261%	599,177	+10,288.408%
2024-01-09	50.84	50.90	49.82	49.82	-1.464%	944,770	+10,261.301%
2024-01-08	50.20	50.70	49.68	50.56	-0.824%	832,930	+10,109.652%
2024-01-05	52.00	52.46	50.58	50.98	-2.821%	836,429	+10,025.539%
2024-01-04	53.26	53.26	52.18	52.46	-0.719%	2,717,877	+9,739.878%
2024-01-03	53.18	53.34	52.30	52.84	-1.012%	1,181,380	+9,669.114%
2024-01-02	54.56	54.86	53.12	53.38	-2.270%	2,426,167	+9,570.288%
2023-12-29	54.60	55.12	54.60	54.62	+0.220%	285,818	+9,350.751%
2023-12-28	54.90	55.08	54.50	54.50	-0.475%	261,272	+9,371.560%
2023-12-27	53.94	54.90	53.94	54.76	+1.898%	361,750	+9,326.589%
2023-12-22	54.00	54.24	53.54	53.74	-1.213%	1,258,755	+9,505.508%
2023-12-21	54.34	54.98	54.22	54.40	-0.802%	370,072	+9,388.971%
2023-12-20	55.18	55.44	54.32	54.84	+1.032%	577,706	+9,312.837%
2023-12-19	53.86	54.30	53.60	54.28	+0.742%	890,421	+9,409.948%
2023-12-18	53.84	54.44	53.50	53.88	-0.810%	543,375	+9,480.549%
2023-12-15	55.24	55.58	54.04	54.32	-0.984%	2,279,613	+9,402.946%
2023-12-14	52.76	54.86	52.38	54.86	+10.161%	1,189,663	+9,309.406%
2023-12-13	50.52	50.72	49.80	49.80	-0.915%	916,446	+10,265.462%
2023-12-12	51.02	51.38	50.26	50.26	-1.296%	737,381	+10,170.593%
2023-12-11	50.36	51.24	50.24	50.92	+1.192%	4,129,621	+10,037.471%
2023-12-08	49.05	50.66	49.05	50.32	+3.009%	1,006,679	+10,158.347%
2023-12-07	48.19	48.85	47.84	48.85	+0.784%	1,062,189	+10,467.042%
2023-12-06	47.78	48.88	47.51	48.47	+2.365%	3,065,462	+10,549.887%
2023-12-05	46.53	48.11	46.53	47.35	-3.760%	1,392,741	+10,801.795%
2023-12-04	48.75	49.49	48.71	49.20	+0.388%	1,128,026	+10,391.870%
2023-12-01	47.65	49.11	47.65	49.01	+2.897%	835,488	+10,432.544%
2023-11-30	47.38	47.97	46.83	47.63	+0.613%	1,524,179	+10,737.707%
2023-11-29	47.07	47.38	46.66	47.34	+0.254%	895,406	+10,804.098%
2023-11-28	47.29	47.62	46.79	47.22	-0.631%	647,000	+10,831.809%
2023-11-27	47.71	48.11	47.42	47.52	-0.565%	524,678	+10,762.795%
2023-11-24	47.87	47.99	47.42	47.79	-0.438%	417,025	+10,701.423%
2023-11-23	47.06	48.16	47.03	48.00	+1.587%	499,838	+10,654.167%
2023-11-22	47.33	47.95	46.51	47.25	+0.361%	2,021,032	+10,824.868%
2023-11-21	46.99	47.61	46.68	47.08	+0.298%	1,543,988	+10,864.316%
2023-11-20	45.00	48.70	44.37	46.94	-10.488%	3,422,199	+10,897.017%
2023-11-17	51.92	52.72	51.78	52.44	+1.589%	723,747	+9,743.631%
2023-11-16	52.40	52.84	51.62	51.62	-1.788%	962,379	+9,900.000%
2023-11-15	51.96	53.46	51.74	52.56	+1.506%	970,631	+9,721.157%
2023-11-14	50.00	51.78	49.54	51.78	+3.997%	1,220,852	+9,869.100%
2023-11-13	49.35	49.85	49.13	49.79	+1.076%	755,488	+10,267.544%
2023-11-10	49.68	49.68	48.75	49.26	-1.144%	842,236	+10,379.091%
2023-11-09	49.15	50.16	49.09	49.83	+1.301%	553,510	+10,259.221%
2023-11-08	48.99	49.78	48.84	49.19	-0.061%	1,672,087	+10,394.003%
2023-11-07	48.93	49.67	48.86	49.22	+0.469%	499,917	+10,387.607%
2023-11-06	49.67	49.91	48.99	48.99	-1.190%	488,964	+10,436.844%
2023-11-03	48.95	49.93	48.50	49.58	+1.703%	823,563	+10,311.456%
2023-11-02	47.56	49.40	47.36	48.75	+3.196%	829,223	+10,488.718%
2023-11-01	47.17	47.62	46.59	47.24	+0.425%	1,182,538	+10,827.180%
2023-10-31	47.00	47.68	46.73	47.04	+0.363%	975,162	+10,873.639%
2023-10-30	47.56	47.82	46.76	46.87	-0.531%	849,915	+10,913.441%
2023-10-27	46.94	47.24	46.47	47.12	+0.533%	634,957	+10,855.008%
2023-10-26	46.06	47.03	46.00	46.87	-0.552%	691,366	+10,913.441%
2023-10-25	46.67	47.73	46.61	47.13	+0.986%	1,616,045	+10,852.684%
2023-10-24	47.01	47.01	46.25	46.67	-0.850%	1,108,008	+10,960.639%
2023-10-23	47.27	47.66	46.61	47.07	-0.148%	948,957	+10,866.645%
2023-10-20	47.56	47.60	46.90	47.14	-1.319%	1,196,112	+10,850.361%
2023-10-19	47.78	48.27	47.73	47.77	-0.500%	1,122,404	+10,705.945%
2023-10-18	49.34	49.41	47.81	48.01	-2.853%	765,452	+10,651.927%
2023-10-17	49.57	49.78	48.91	49.42	-0.523%	754,645	+10,345.164%
2023-10-16	49.87	50.18	49.03	49.68	+0.424%	774,208	+10,290.499%
2023-10-13	50.04	50.28	49.31	49.47	-1.415%	556,158	+10,334.607%
2023-10-12	50.76	51.22	50.18	50.18	-0.397%	522,640	+10,186.967%
2023-10-11	50.20	50.48	50.06	50.38	+0.119%	488,969	+10,146.129%
2023-10-10	48.69	50.42	48.59	50.32	+4.398%	1,135,949	+10,158.347%
2023-10-09	48.66	48.72	47.77	48.20	-1.572%	637,138	+10,609.544%
2023-10-06	48.15	49.07	47.99	48.97	+2.469%	1,719,063	+10,441.148%
2023-10-05	47.70	48.49	47.37	47.79	+0.993%	764,831	+10,701.423%
2023-10-04	48.15	48.47	47.21	47.32	-2.211%	1,253,491	+10,808.707%
2023-10-03	49.03	49.09	48.39	48.39	-1.766%	670,290	+10,567.493%
2023-10-02	50.18	50.84	49.13	49.26	-1.519%	510,104	+10,379.091%
2023-09-29	51.00	51.30	50.02	50.02	-1.185%	855,176	+10,219.872%
2023-09-28	50.22	50.62	49.54	50.62	+1.038%	761,682	+10,097.550%
2023-09-27	50.96	51.02	49.79	50.10	-1.688%	703,434	+10,203.393%
2023-09-26	50.14	51.38	50.00	50.96	+1.151%	616,613	+10,029.513%
2023-09-25	50.84	51.04	49.86	50.38	-1.138%	832,292	+10,146.129%
2023-09-22	51.60	51.78	50.96	50.96	-1.698%	1,600,421	+10,029.513%
2023-09-21	51.36	52.32	51.36	51.84	-0.461%	1,209,302	+9,857.562%
2023-09-20	51.90	52.34	51.66	52.08	+0.930%	460,128	+9,811.674%
2023-09-19	52.22	52.34	51.50	51.60	-1.376%	530,602	+9,903.876%
2023-09-18	52.18	52.92	51.86	52.32	+0.499%	417,451	+9,766.208%
2023-09-15	52.62	52.74	51.88	52.06	+0.580%	1,691,202	+9,815.482%
2023-09-14	50.88	52.10	50.56	51.76	+1.810%	758,954	+9,872.952%
2023-09-13	50.86	51.06	50.32	50.84	-0.548%	422,448	+10,053.423%
2023-09-12	51.54	51.54	50.82	51.12	-0.738%	480,874	+9,997.809%
2023-09-11	51.90	52.06	50.90	51.50	-0.771%	364,700	+9,923.301%
2023-09-08	51.84	52.12	50.74	51.90	+0.465%	616,986	+9,846.050%
2023-09-07	51.94	52.38	51.66	51.66	-1.299%	524,185	+9,892.257%
2023-09-06	52.46	53.30	51.91	52.34	-1.431%	760,160	+9,762.438%
2023-09-05	51.84	54.22	51.10	53.10	-2.890%	1,402,720	+9,621.281%
2023-09-04	55.86	56.28	54.60	54.68	-1.406%	502,220	+9,340.380%
2023-09-01	55.62	55.70	55.06	55.46	+0.398%	516,067	+9,207.609%
2023-08-31	55.86	56.10	55.24	55.24	-0.540%	1,133,540	+9,244.678%
2023-08-30	55.44	55.74	55.16	55.54	+0.108%	505,590	+9,194.202%
2023-08-29	54.56	55.48	54.32	55.48	+2.970%	594,181	+9,204.254%
2023-08-25	53.54	54.20	53.50	53.88	+0.298%	296,814	+9,480.549%
2023-08-24	54.34	54.68	53.68	53.72	-0.260%	184,849	+9,509.084%
2023-08-23	53.50	54.14	53.36	53.86	+0.485%	311,167	+9,484.107%
2023-08-22	53.66	54.14	53.54	53.60	+0.299%	388,228	+9,530.597%
2023-08-21	53.44	53.74	53.20	53.44	+0.300%	395,914	+9,559.431%
2023-08-18	54.04	54.26	52.82	53.28	-1.987%	587,766	+9,588.438%
2023-08-17	55.02	55.28	54.24	54.36	-1.877%	474,142	+9,395.953%
2023-08-16	55.08	55.88	54.98	55.40	+0.253%	610,711	+9,217.690%
2023-08-15	56.46	56.46	54.96	55.26	-1.743%	501,821	+9,241.296%
2023-08-14	56.42	56.54	55.84	56.24	+0.036%	465,919	+9,078.521%
2023-08-11	56.74	57.04	56.08	56.22	-1.507%	602,540	+9,081.786%
2023-08-10	56.88	57.36	56.28	57.08	-0.696%	411,973	+8,943.448%
2023-08-09	57.54	57.94	57.24	57.48	+0.984%	330,237	+8,880.515%
2023-08-08	57.20	57.56	56.68	56.92	-0.836%	1,236,938	+8,968.869%
2023-08-07	57.12	57.40	56.32	57.40	-0.035%	478,032	+8,893.031%
2023-08-04	57.30	57.66	56.82	57.42	+0.737%	593,916	+8,889.899%
2023-08-03	56.58	57.34	56.34	57.00	-0.140%	585,287	+8,956.140%
2023-08-02	56.54	57.08	55.62	57.08	-0.070%	818,200	+8,943.448%
2023-08-01	57.54	57.68	56.30	57.12	+0.140%	732,589	+8,937.115%
2023-07-28	56.60	57.34	56.38	57.04	+0.246%	2,295,080	+8,949.790%
2023-07-27	55.78	57.22	54.50	56.90	+2.008%	575,847	+8,972.056%
2023-07-26	55.58	56.06	55.20	55.78	+0.180%	376,249	+9,154.213%
2023-07-25	55.90	55.92	54.98	55.68	-0.358%	633,498	+9,170.833%
2023-07-24	55.38	56.00	55.38	55.88	+0.251%	276,590	+9,137.652%
2023-07-21	55.10	56.12	54.94	55.74	+1.345%	734,740	+9,160.854%
2023-07-20	54.54	55.44	54.40	55.00	+0.512%	2,158,600	+9,285.455%
2023-07-19	55.00	55.78	54.22	54.72	+0.293%	537,516	+9,333.480%
2023-07-18	53.70	54.56	53.60	54.56	+1.639%	571,315	+9,361.144%
2023-07-17	54.14	54.32	53.48	53.68	-1.178%	370,172	+9,516.244%
2023-07-14	53.80	54.60	53.36	54.32	+0.667%	439,793	+9,402.946%
2023-07-13	54.32	54.36	53.86	53.96	-0.406%	582,120	+9,466.345%
2023-07-12	52.38	54.18	52.08	54.18	+3.555%	1,355,981	+9,427.501%
2023-07-11	52.06	52.74	51.98	52.32	+0.577%	682,963	+9,766.208%
2023-07-10	50.64	52.06	50.48	52.02	+2.120%	620,321	+9,823.106%
2023-07-07	50.90	51.32	50.38	50.94	+0.079%	642,358	+10,033.490%
2023-07-06	51.88	51.98	50.56	50.90	-2.640%	724,788	+10,041.454%
2023-07-05	53.20	53.24	52.28	52.28	-2.535%	779,657	+9,773.757%
2023-07-04	54.38	54.38	53.20	53.64	-0.740%	509,664	+9,523.415%
2023-07-03	54.80	54.80	53.62	54.04	-0.735%	381,076	+9,452.184%
2023-06-30	54.16	54.64	53.86	54.44	+1.039%	723,235	+9,381.999%
2023-06-29	53.98	54.54	53.36	53.88	-1.751%	697,313	+9,480.549%
2023-06-28	53.74	54.96	53.52	54.84	+2.697%	664,744	+9,312.837%
2023-06-27	53.40	53.56	52.76	53.40	+0.338%	462,611	+9,566.667%
2023-06-26	53.86	53.86	53.22	53.22	-1.115%	447,975	+9,599.361%
2023-06-23	53.94	54.12	53.20	53.82	-1.103%	300,613	+9,491.230%
2023-06-22	53.36	54.42	52.92	54.42	+1.190%	748,053	+9,385.483%
2023-06-21	53.60	53.96	53.34	53.78	+0.112%	650,416	+9,498.364%
2023-06-20	53.54	53.98	53.02	53.72	-0.037%	948,990	+9,509.084%
2023-06-19	53.24	54.06	53.24	53.74	-0.555%	435,337	+9,505.508%
2023-06-16	55.10	55.10	53.98	54.04	-1.495%	2,769,904	+9,452.184%
2023-06-15	54.56	54.86	54.10	54.86	+0.146%	912,730	+9,309.406%
2023-06-14	54.50	55.92	54.32	54.78	+1.220%	1,450,562	+9,323.147%
2023-06-13	52.54	54.34	52.38	54.12	-0.037%	1,331,034	+9,438.064%
2023-06-12	53.98	54.38	53.54	54.14	+0.857%	1,019,978	+9,434.540%
2023-06-09	53.44	54.20	53.28	53.68	+0.713%	846,596	+9,516.244%
2023-06-08	53.20	54.00	53.00	53.30	+0.832%	935,545	+9,584.803%
2023-06-07	51.46	52.86	51.12	52.86	+2.521%	1,047,785	+9,665.418%
2023-06-06	51.12	51.82	50.44	51.56	+0.625%	1,009,993	+9,911.637%
2023-06-05	51.14	51.72	50.64	51.24	+0.235%	575,828	+9,974.161%
2023-06-02	49.71	51.20	49.58	51.12	+3.294%	1,379,828	+9,997.809%
2023-06-01	48.93	49.68	48.88	49.49	+1.000%	844,142	+10,330.390%
2023-05-31	48.81	49.56	48.05	49.00	-0.770%	4,872,093	+10,434.694%
2023-05-30	48.92	49.88	48.67	49.38	+0.345%	576,070	+10,353.625%
2023-05-26	48.49	49.50	47.91	49.21	+1.758%	809,979	+10,389.738%
2023-05-25	47.88	49.03	47.60	48.36	+1.172%	602,991	+10,574.111%
2023-05-24	48.41	48.41	47.23	47.80	-2.826%	922,715	+10,699.163%
2023-05-23	49.84	50.04	48.93	49.19	-1.541%	695,358	+10,394.003%
2023-05-22	49.72	50.04	49.40	49.96	+0.362%	1,134,402	+10,232.266%
2023-05-19	49.71	50.44	49.58	49.78	+0.363%	794,589	+10,269.626%
2023-05-18	48.60	49.72	48.41	49.60	+3.355%	1,024,449	+10,307.258%
2023-05-17	47.00	48.15	46.79	47.99	+1.502%	520,895	+10,656.408%
2023-05-16	47.50	47.79	47.25	47.28	-0.672%	985,158	+10,817.936%
2023-05-15	47.54	47.80	47.09	47.60	+0.912%	484,189	+10,744.538%
2023-05-12	47.14	47.47	46.71	47.17	+1.006%	1,014,412	+10,843.396%
2023-05-11	46.63	47.27	46.25	46.70	+0.064%	553,834	+10,953.533%
2023-05-10	46.34	47.14	46.08	46.67	+0.864%	513,885	+10,960.639%
2023-05-09	46.47	46.64	45.98	46.27	-0.216%	654,051	+11,056.257%
2023-05-05	45.20	46.37	45.20	46.37	+1.555%	745,769	+11,032.198%
2023-05-04	46.62	46.80	45.66	45.66	-2.706%	565,583	+11,205.300%
2023-05-03	47.57	47.57	46.58	46.93	+0.708%	714,318	+10,899.361%
2023-05-02	46.77	47.31	46.41	46.60	+1.813%	1,883,745	+10,977.253%
2023-04-28	45.73	45.78	44.72	45.77	+0.748%	881,565	+11,178.130%
2023-04-27	45.96	46.65	45.01	45.43	-3.546%	1,502,458	+11,262.536%
2023-04-26	46.33	47.10	45.47	47.10	+1.312%	1,001,602	+10,859.660%
2023-04-25	46.51	46.72	46.17	46.49	-0.428%	404,413	+11,003.463%
2023-04-24	46.86	47.10	46.62	46.69	-0.342%	551,750	+10,955.901%
2023-04-21	46.21	46.85	46.05	46.85	+0.970%	873,143	+10,918.143%
2023-04-20	47.24	47.26	46.40	46.40	-1.486%	1,058,477	+11,025.000%
2023-04-19	46.80	47.52	46.61	47.10	-0.696%	410,143	+10,859.660%
2023-04-18	48.00	48.38	47.43	47.43	-1.002%	1,546,638	+10,783.407%
2023-04-17	47.07	47.91	46.94	47.91	+2.372%	981,770	+10,674.369%
2023-04-14	46.38	47.11	46.32	46.80	+1.014%	1,341,059	+10,929.915%
2023-04-13	45.89	46.95	45.89	46.33	-0.022%	1,355,443	+11,041.809%
2023-04-12	45.36	46.82	45.31	46.34	+2.477%	994,350	+11,039.404%
2023-04-11	44.69	45.22	44.57	45.22	+1.755%	1,270,507	+11,315.303%
2023-04-06	45.07	45.07	43.86	44.44	-0.537%	954,099	+11,515.662%
2023-04-05	46.22	46.42	43.97	44.68	-3.499%	1,913,915	+11,453.268%
2023-04-04	49.41	49.50	46.30	46.30	-5.722%	1,490,009	+11,049.028%
2023-04-03	49.37	49.54	48.76	49.11	-0.948%	779,056	+10,411.098%
2023-03-31	49.16	49.58	48.76	49.58	+0.936%	857,802	+10,311.456%
2023-03-30	48.90	49.57	48.80	49.12	+1.656%	870,312	+10,408.958%
2023-03-29	47.94	48.49	47.87	48.32	+1.194%	817,727	+10,582.947%
2023-03-28	48.38	48.44	47.58	47.75	-0.146%	1,266,341	+10,710.471%
2023-03-27	48.23	48.42	47.65	47.82	+0.950%	784,087	+10,694.647%
2023-03-24	49.78	49.78	47.16	47.37	-5.260%	1,229,878	+10,797.192%
2023-03-23	50.74	50.74	49.65	50.00	-2.038%	712,946	+10,224.000%
2023-03-22	51.18	51.60	50.94	51.04	-0.274%	462,458	+10,013.636%
2023-03-21	49.23	51.48	49.12	51.18	+5.179%	946,481	+9,985.971%
2023-03-20	48.12	49.11	47.20	48.66	0.000%	1,076,962	+10,508.303%
2023-03-17	49.72	50.26	48.37	48.66	-1.478%	2,033,990	+10,508.303%
2023-03-16	50.46	51.26	48.40	49.39	-0.644%	1,704,641	+10,351.508%
2023-03-15	52.84	53.26	49.71	49.71	-6.490%	1,294,451	+10,284.229%
2023-03-14	51.90	53.38	51.56	53.16	+2.388%	705,420	+9,610.309%
2023-03-13	55.16	55.26	51.88	51.92	-6.146%	1,476,844	+9,842.219%
2023-03-10	56.38	56.38	54.78	55.32	-3.556%	534,901	+9,231.164%
2023-03-09	57.92	58.00	56.48	57.36	-1.612%	968,116	+8,899.303%
2023-03-08	58.28	58.74	57.82	58.30	-0.749%	1,136,304	+8,754.202%
2023-03-07	59.14	60.12	58.12	58.74	+2.228%	1,203,224	+8,687.879%
2023-03-06	57.00	57.50	56.68	57.46	+0.419%	1,238,539	+8,883.641%
2023-03-03	56.14	57.30	55.98	57.22	+2.398%	564,041	+8,921.321%
2023-03-02	55.54	56.56	55.12	55.88	+0.504%	1,279,232	+9,137.652%
2023-03-01	54.66	55.98	54.66	55.60	+0.907%	451,188	+9,184.173%
2023-02-28	54.92	55.42	54.60	55.10	-0.253%	980,359	+9,268.421%
2023-02-27	55.64	56.00	55.02	55.24	+0.729%	386,748	+9,244.678%
2023-02-24	55.20	55.46	54.42	54.84	-0.291%	693,407	+9,312.837%
2023-02-23	54.56	55.20	54.32	55.00	+1.215%	831,722	+9,285.455%
2023-02-22	54.60	54.62	53.70	54.34	-1.020%	706,402	+9,399.448%
2023-02-21	55.92	56.32	54.72	54.90	-2.417%	534,253	+9,302.550%
2023-02-20	56.28	56.42	56.02	56.26	-0.071%	194,100	+9,075.258%
2023-02-17	56.76	57.18	56.06	56.30	-1.779%	990,472	+9,068.739%
2023-02-16	57.42	57.50	56.32	57.32	+0.385%	519,290	+8,905.583%
2023-02-15	55.98	57.12	55.76	57.10	+2.183%	438,973	+8,940.280%
2023-02-14	56.28	56.86	55.80	55.88	-0.781%	719,657	+9,137.652%
2023-02-13	55.70	56.32	55.56	56.32	+1.404%	564,592	+9,065.483%
2023-02-10	56.04	56.12	54.72	55.54	-1.525%	1,647,638	+9,194.202%
2023-02-09	56.54	56.96	56.00	56.40	+1.075%	546,436	+9,052.482%
2023-02-08	56.28	56.54	55.80	55.80	-0.393%	986,411	+9,150.896%
2023-02-07	56.62	57.00	55.82	56.02	-1.269%	515,756	+9,114.566%
2023-02-06	56.42	57.04	56.22	56.74	-0.839%	596,257	+8,997.638%
2023-02-03	57.20	57.22	56.22	57.22	-0.174%	870,558	+8,921.321%
2023-02-02	54.04	57.32	54.04	57.32	+6.940%	921,594	+8,905.583%
2023-02-01	53.30	53.92	53.28	53.60	+0.866%	628,394	+9,530.597%
2023-01-31	53.40	53.48	52.48	53.14	-0.561%	619,313	+9,613.963%
2023-01-30	53.30	53.90	53.12	53.44	-0.373%	663,667	+9,559.431%
2023-01-27	52.68	53.68	52.38	53.64	+1.822%	750,801	+9,523.415%
2023-01-26	51.54	52.68	51.50	52.68	+4.276%	1,075,423	+9,698.785%
2023-01-25	51.42	51.42	50.28	50.52	-0.040%	523,283	+10,117.736%
2023-01-24	50.66	50.80	50.26	50.54	+0.159%	970,777	+10,113.692%
2023-01-23	50.02	50.76	50.02	50.46	+1.021%	561,539	+10,129.885%
2023-01-20	49.47	50.02	49.20	49.95	+1.318%	763,866	+10,234.334%
2023-01-19	51.32	51.32	49.20	49.30	-3.711%	753,543	+10,370.588%
2023-01-18	50.66	51.76	50.54	51.20	+1.306%	891,935	+9,982.031%
2023-01-17	50.70	50.88	50.02	50.54	-0.316%	1,162,395	+10,113.692%
2023-01-16	50.28	50.92	49.79	50.70	+1.461%	551,797	+10,081.460%
2023-01-13	50.48	50.98	49.97	49.97	-1.440%	1,312,001	+10,230.198%
2023-01-12	50.54	51.22	49.92	50.70	-0.627%	795,958	+10,081.460%
2023-01-11	50.40	51.52	50.34	51.02	+0.750%	901,837	+10,017.601%
2023-01-10	50.38	50.84	50.10	50.64	-0.900%	624,685	+10,093.523%
2023-01-09	50.16	51.10	50.12	51.10	+1.833%	917,151	+10,001.761%
2023-01-06	49.41	50.22	48.76	50.18	+2.054%	650,986	+10,186.967%
2023-01-05	48.85	49.37	48.80	49.17	+0.143%	390,731	+10,398.271%

.dark-mode .W5qqln{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W5qqln{ color: #333333; background-color: white; border: 2px solid #333333; }AHTASHTEAD GROUP PLCstock LSE

AHT
ASHTEAD GROUP PLC
stock LSE