Free Trial

Ashtead Group (AHT) Stock Chart & Stock Price History

→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad)
Free AHT Stock Alerts
GBX 5,688
-12.00 (-0.21%)
(As of 04:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesSustainability

Ashtead Group Stock Price Performance

5 Day
Performance
-0.46%
1 Month
Performance
-2.64%
3 Month
Performance
+0.14%
6 Month
Performance
+19.42%
Year-To-Date
Performance
+4.14%
1 Year
Performance
+16.08%
Receive AHT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ashtead Group and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.
Click here to watch this now before it’s too late.

AHT Stock Chart for Friday, May, 31, 2024

AHT Chart by TradingView

Ashtead Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024GBX 5,648GBX 5,700
+0.92%		GBX 5,700GBX 5,588576,305 shs£24.87 billion
05/29/2024GBX 5,770GBX 5,648
-2.11%		GBX 5,776GBX 5,638581,805 shs£24.65 billion
05/28/2024GBX 5,714GBX 5,770
+0.98%		GBX 5,862GBX 5,722931,466 shs£25.18 billion
05/27/2024GBX 5,714GBX 5,714GBX 5,720GBX 5,662446,462 shs£24.94 billion
05/24/2024GBX 5,716GBX 5,714
-0.03%		GBX 5,720GBX 5,662438,486 shs£24.94 billion
05/23/2024GBX 5,770GBX 5,716
-0.94%		GBX 5,836GBX 5,674424,596 shs£24.94 billion
05/22/2024GBX 5,792GBX 5,770
-0.38%		GBX 5,800GBX 5,668609,137 shs£25.18 billion
05/21/2024GBX 5,876GBX 5,792
-1.43%		GBX 5,896GBX 5,710520,697 shs£25.28 billion
05/20/2024GBX 5,764GBX 5,876
+1.94%		GBX 5,908GBX 5,780307,569 shs£25.64 billion
05/17/2024GBX 6,036GBX 5,764
-4.51%		GBX 6,012GBX 5,764667,675 shs£25.15 billion
05/16/2024GBX 6,086GBX 6,036
-0.82%		GBX 6,180GBX 6,034615,419 shs£26.34 billion
05/15/2024GBX 5,962GBX 6,086
+2.08%		GBX 6,086GBX 5,972468,632 shs£26.56 billion
05/14/2024GBX 5,924GBX 5,962
+0.64%		GBX 5,990GBX 5,906443,316 shs£26.02 billion
05/13/2024GBX 5,926GBX 5,924
-0.03%		GBX 5,946GBX 5,894390,907 shs£25.85 billion
05/10/2024GBX 5,872GBX 5,926
+0.92%		GBX 5,932GBX 5,858375,954 shs£25.86 billion
05/09/2024GBX 5,788GBX 5,872
+1.45%		GBX 5,883.70GBX 5,780.03405,757 shs£25.63 billion
05/08/2024GBX 5,772GBX 5,788
+0.28%		GBX 5,832GBX 5,764472,600 shs£25.26 billion
05/07/2024GBX 5,704GBX 5,772
+1.19%		GBX 5,864GBX 5,746661,789 shs£25.19 billion
05/06/2024GBX 5,704GBX 5,704GBX 5,770GBX 5,660673,055 shs£24.89 billion
05/03/2024GBX 5,636GBX 5,704
+1.21%		GBX 5,770GBX 5,660405,196 shs£24.95 billion
05/02/2024GBX 5,674GBX 5,636
-0.67%		GBX 5,722GBX 5,636722,619 shs£24.65 billion
05/01/2024GBX 5,842GBX 5,674
-2.88%		GBX 5,840GBX 5,630418,508 shs£24.82 billion
04/30/2024GBX 5,974GBX 5,842
-2.21%		GBX 6,073.80GBX 5,7701.06 million shs£25.55 billion
04/29/2024GBX 6,104GBX 5,974
-2.13%		GBX 6,144GBX 5,948546,796 shs£26.13 billion
04/26/2024GBX 5,760GBX 6,104
+5.97%		GBX 6,104GBX 5,808721,969 shs£26.70 billion
04/25/2024GBX 5,734GBX 5,760
+0.45%		GBX 5,838GBX 5,727.21844,910 shs£25.19 billion
04/24/2024GBX 5,724GBX 5,734
+0.17%		GBX 5,792GBX 5,702489,142 shs£25.08 billion
04/23/2024GBX 5,562GBX 5,724
+2.91%		GBX 5,744GBX 5,596583,101 shs£25.04 billion
04/22/2024GBX 5,558GBX 5,562
+0.07%		GBX 5,668GBX 5,532743,976 shs£24.33 billion
04/19/2024GBX 5,588GBX 5,558
-0.54%		GBX 5,564GBX 5,476918,452 shs£24.31 billion
04/18/2024GBX 5,604GBX 5,588
-0.29%		GBX 5,674GBX 5,550600,998 shs£24.44 billion
04/17/2024GBX 5,656GBX 5,604
-0.92%		GBX 5,712GBX 5,604518,098 shs£24.51 billion
04/16/2024GBX 5,700GBX 5,656
-0.77%		GBX 5,676GBX 5,606544,927 shs£24.74 billion
04/15/2024GBX 5,796GBX 5,700
-1.66%		GBX 5,808GBX 5,694475,434 shs£24.93 billion
04/12/2024GBX 5,772GBX 5,796
+0.42%		GBX 5,896GBX 5,770819,646 shs£25.35 billion
04/11/2024GBX 5,768GBX 5,772
+0.07%		GBX 5,792GBX 5,678565,769 shs£25.24 billion
04/10/2024GBX 5,742GBX 5,768
+0.45%		GBX 5,912GBX 5,690693,617 shs£25.23 billion
04/09/2024GBX 5,736GBX 5,742
+0.10%		GBX 5,896GBX 5,688615,288 shs£25.11 billion
04/08/2024GBX 5,702GBX 5,736
+0.60%		GBX 5,782GBX 5,674.69491,920 shs£25.09 billion
04/05/2024GBX 5,742GBX 5,702
-0.70%		GBX 5,728GBX 5,644614,738 shs£24.94 billion
Kiss of death from Joe Biden (Ad)

In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…

To get all the details, go here now.
04/04/2024GBX 5,600GBX 5,742
+2.54%		GBX 5,742GBX 5,594626,744 shs£25.11 billion
04/03/2024GBX 5,606GBX 5,600
-0.11%		GBX 5,630GBX 5,525.75637,851 shs£24.49 billion
04/02/2024GBX 5,640GBX 5,606
-0.60%		GBX 5,654GBX 5,554778,937 shs£24.52 billion
04/01/2024GBX 5,640GBX 5,640GBX 5,666GBX 5,548885,720 shs£24.67 billion
03/29/2024GBX 5,640GBX 5,640GBX 5,666GBX 5,548885,720 shs£24.67 billion
03/28/2024GBX 5,564GBX 5,640
+1.37%		GBX 5,666GBX 5,548871,801 shs£24.67 billion
03/27/2024GBX 5,608GBX 5,564
-0.78%		GBX 5,622.83GBX 5,543.55573,566 shs£24.34 billion
03/26/2024GBX 5,566GBX 5,608
+0.75%		GBX 5,608GBX 5,522448,956 shs£24.48 billion
03/25/2024GBX 5,594GBX 5,566
-0.50%		GBX 5,634GBX 5,528551,833 shs£24.30 billion
03/22/2024GBX 5,560GBX 5,594
+0.61%		GBX 5,612GBX 5,536463,900 shs£24.42 billion
03/21/2024GBX 5,490GBX 5,560
+1.28%		GBX 5,586GBX 5,486784,569 shs£24.27 billion
03/20/2024GBX 5,312GBX 5,490
+3.35%		GBX 5,572GBX 5,324664,500 shs£23.96 billion
03/19/2024GBX 5,200GBX 5,312
+2.15%		GBX 5,312GBX 5,188803,282 shs£23.19 billion
03/18/2024GBX 5,188GBX 5,200
+0.23%		GBX 5,256GBX 5,146638,124 shs£22.70 billion
03/15/2024GBX 5,158GBX 5,188
+0.58%		GBX 5,220GBX 5,1041.64 million shs£22.69 billion
03/14/2024GBX 5,082GBX 5,158
+1.50%		GBX 5,158GBX 5,030646,554 shs£22.56 billion
03/13/2024GBX 5,090GBX 5,082
-0.16%		GBX 5,106GBX 5,052523,000 shs£22.23 billion
03/12/2024GBX 5,046GBX 5,090
+0.87%		GBX 5,138GBX 5,058701,697 shs£22.27 billion
03/11/2024GBX 5,028GBX 5,046
+0.36%		GBX 5,052GBX 4,956369,995 shs£22.07 billion
03/08/2024GBX 5,126GBX 5,028
-1.91%		GBX 5,164GBX 4,983819,794 shs£21.99 billion
03/07/2024GBX 5,182GBX 5,126
-1.08%		GBX 5,168GBX 5,054859,782 shs£22.42 billion
03/06/2024GBX 5,192GBX 5,182
-0.19%		GBX 5,268GBX 5,0941.05 million shs£22.67 billion
03/05/2024GBX 5,728GBX 5,192
-9.36%		GBX 5,566GBX 5,1321.82 million shs£22.71 billion
03/04/2024GBX 5,722GBX 5,728
+0.10%		GBX 5,776.52GBX 5,7001.00 million shs£25.06 billion
03/01/2024GBX 5,680GBX 5,722
+0.74%		GBX 5,786GBX 5,676619,634 shs£25.03 billion
02/29/2024GBX 5,522GBX 5,680
+2.86%		GBX 5,692GBX 5,5542.11 million shs£24.85 billion

Related Companies:
This page (LON:AHT) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
This unknown company solves the biggest issue with AI
Manward Press
Who are Nvidia’s New Silent Partners?
Weiss Ratings
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Dems have chosen Biden replacement?
Paradigm Press
Get out of dollars—get into America’s new money instead
Stansberry Research
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro