LSE, AHT End of Day and Historical Share Prices [Ashtead Group Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, AHT: Ashtead Group PLC

27 Aug 2025

LAST: 5,486	CHANGE: 32.00	OPEN: 5,524	HIGH: 5,544	ASK: 5,396	VOLUME: 542.8K
LAST: 5,486	CHG(%): 0.58	PREV: 5,518	LOW: 5,438	BID: 3,850

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	5,524	5,544	5,438	5,486	542.8K
26 Aug 25	5,384	5,540	5,372	5,518	1.04M
25 Aug 25	5,336	5,492	5,332	5,462	677K
22 Aug 25	5,336	5,492	5,332	5,427	696.3K
21 Aug 25	5,328	5,386	5,320	5,354	483.2K
20 Aug 25	5,320	5,358	5,282	5,332	783.6K
19 Aug 25	5,312	5,384	5,306	5,376	700.9K
18 Aug 25	5,310	5,336	5,240	5,306	1.13M
15 Aug 25	5,342	5,384	5,304	5,328	783K
14 Aug 25	5,252	5,310	5,240	5,302	631K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 17, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	5,449.39
MA10:	5,389.09
MA20:	5,223.40
MA50:	4,940.15
MA100:	4,556.95
MA200:	4,826.45
STO9:	75.63
STO14:	89.42
RSI14:	79.50
WPR14:	-6.13
MTM14:	424.00
ROC14:	0.08
ATR:	107.55
Week High:	5,544.00
Week Low:	5,282.00
Month High:	5,544.00
Month Low:	4,926.00
Year High:	6,448.00
Year Low:	3,477.00
Volatility:	12.30

RECENT SPLITS

Date	Ratio
07 Aug 2006	709-654
07 Jul 2005	212-209
04 Nov 1997	2-1
19 Feb 1996	549-518
01 Dec 1995	2-1
03 Nov 1993	324-313

RECENT DIVIDENDS

Date	Amount
07 Aug 2025	$0.54
09 Jan 2025	$0.29
08 Aug 2024	$0.68
11 Jan 2024	$0.12
10 Aug 2023	$0.67
12 Jan 2023	$0.12
11 Aug 2022	$0.57
13 Jan 2022	$0.09
19 Aug 2021	$0.35
14 Jan 2021	$0.07