Ashtead Group plc ASHTY
71.80 USD 0.00 (+0.00%)
As ofJan 14, 2026, 9:30 AM EST
70.66 Day range 72.46
70.20 52-week range 310.30
- YTD
- -70.63%
- 1 year
- -71.56%
ASHTY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 256.78 | 261.14 | 254.61 | 254.61 | -3.43 | -1.33% | 10,191 |
| Dec 8, 2025 | 257.37 | 258.04 | 254.17 | 258.04 | +3.24 | +1.27% | 21,138 |
| Dec 5, 2025 | 254.65 | 258.00 | 253.97 | 254.80 | -3.84 | -1.48% | 37,120 |
| Dec 4, 2025 | 258.98 | 259.38 | 256.95 | 258.64 | +7.01 | +2.79% | 18,976 |
| Dec 3, 2025 | 246.23 | 252.85 | 246.23 | 251.63 | +1.93 | +0.77% | 15,379 |
| Dec 2, 2025 | 249.20 | 252.21 | 247.50 | 249.70 | -5.10 | -2.00% | 31,113 |
| Dec 1, 2025 | 253.99 | 258.00 | 253.59 | 254.80 | -3.43 | -1.33% | 38,914 |
| Nov 28, 2025 | 256.29 | 258.94 | 255.75 | 258.23 | +2.73 | +1.07% | 8,546 |
| Nov 26, 2025 | 253.30 | 257.03 | 253.27 | 255.50 | +2.56 | +1.01% | 10,720 |
| Nov 25, 2025 | 251.26 | 253.83 | 250.52 | 252.94 | +3.67 | +1.47% | 9,870 |
| Nov 24, 2025 | 247.44 | 249.36 | 246.85 | 249.27 | -0.64 | -0.26% | 14,284 |
| Nov 21, 2025 | 245.37 | 249.99 | 244.83 | 249.91 | +10.58 | +4.42% | 11,864 |
| Nov 20, 2025 | 246.92 | 247.33 | 238.46 | 239.33 | -5.16 | -2.11% | 10,316 |
| Nov 19, 2025 | 242.88 | 245.03 | 241.30 | 244.49 | -1.34 | -0.55% | 10,990 |
| Nov 18, 2025 | 244.73 | 246.56 | 243.50 | 245.83 | -5.51 | -2.19% | 9,951 |
| Nov 17, 2025 | 251.91 | 253.76 | 249.52 | 251.34 | -5.06 | -1.97% | 15,421 |
| Nov 14, 2025 | 252.00 | 256.55 | 251.88 | 256.40 | +3.25 | +1.28% | 23,351 |
| Nov 13, 2025 | 258.12 | 258.94 | 252.71 | 253.15 | -4.18 | -1.62% | 15,657 |
| Nov 12, 2025 | 256.11 | 260.59 | 256.11 | 257.33 | -1.69 | -0.65% | 10,929 |
| Nov 11, 2025 | 255.89 | 260.08 | 255.14 | 259.02 | +3.11 | +1.22% | 6,830 |
| Nov 10, 2025 | 254.57 | 256.98 | 252.82 | 255.91 | +7.03 | +2.82% | 7,454 |
| Nov 7, 2025 | 248.98 | 250.53 | 246.29 | 248.88 | -2.28 | -0.91% | 7,480 |
| Nov 6, 2025 | 253.49 | 253.98 | 249.37 | 251.16 | -6.69 | -2.59% | 9,376 |
| Nov 5, 2025 | 258.31 | 260.55 | 257.41 | 257.85 | +2.32 | +0.91% | 13,932 |
| Nov 4, 2025 | 256.53 | 258.11 | 253.91 | 255.53 | -5.17 | -1.98% | 29,228 |
| Nov 3, 2025 | 265.79 | 266.49 | 259.20 | 260.70 | -9.29 | -3.44% | 40,156 |
| Oct 31, 2025 | 268.24 | 270.51 | 267.13 | 269.99 | -0.52 | -0.19% | 11,403 |
| Oct 30, 2025 | 272.18 | 273.73 | 270.51 | 270.51 | -2.39 | -0.88% | 26,777 |
| Oct 29, 2025 | 268.16 | 275.78 | 268.16 | 272.90 | -1.08 | -0.39% | 11,308 |
| Oct 28, 2025 | 274.42 | 275.84 | 265.00 | 273.98 | -6.88 | -2.45% | 26,096 |
| Oct 27, 2025 | 284.52 | 285.51 | 277.33 | 280.86 | -3.63 | -1.28% | 38,388 |
| Oct 24, 2025 | 286.25 | 286.72 | 283.72 | 284.49 | -0.14 | -0.05% | 4,620 |
| Oct 23, 2025 | 285.44 | 288.89 | 283.00 | 284.63 | -8.37 | -2.86% | 20,704 |
| Oct 22, 2025 | 293.32 | 295.62 | 291.00 | 293.00 | +2.44 | +0.84% | 15,944 |
| Oct 21, 2025 | 290.84 | 293.29 | 289.05 | 290.56 | -0.28 | -0.10% | 11,018 |
| Oct 20, 2025 | 289.70 | 291.76 | 289.30 | 290.84 | +0.98 | +0.34% | 3,304 |
| Oct 17, 2025 | 287.53 | 291.14 | 286.44 | 289.86 | -1.30 | -0.45% | 6,487 |
| Oct 16, 2025 | 287.40 | 292.75 | 286.74 | 291.16 | +4.54 | +1.58% | 14,020 |
| Oct 15, 2025 | 284.59 | 286.62 | 282.33 | 286.62 | +8.62 | +3.10% | 55,925 |
| Oct 14, 2025 | 275.70 | 279.71 | 273.47 | 278.00 | -1.09 | -0.39% | 5,980 |
| Oct 13, 2025 | 278.55 | 280.83 | 278.55 | 279.09 | +6.46 | +2.37% | 12,262 |
| Oct 10, 2025 | 279.75 | 280.22 | 272.63 | 272.63 | -2.88 | -1.05% | 13,637 |
| Oct 9, 2025 | 280.33 | 281.49 | 275.35 | 275.51 | -6.88 | -2.44% | 67,502 |
| Oct 8, 2025 | 277.07 | 282.39 | 276.43 | 282.39 | +4.92 | +1.77% | 93,622 |
| Oct 7, 2025 | 274.72 | 279.52 | 273.81 | 277.47 | +4.54 | +1.66% | 43,969 |
| Oct 6, 2025 | 273.68 | 273.81 | 271.61 | 272.93 | -1.95 | -0.71% | 6,720 |
| Oct 3, 2025 | 271.18 | 275.71 | 271.18 | 274.88 | +5.54 | +2.06% | 6,252 |
| Oct 2, 2025 | 268.89 | 270.36 | 267.06 | 269.34 | -3.27 | -1.20% | 18,316 |
| Oct 1, 2025 | 274.16 | 275.49 | 272.34 | 272.61 | +4.11 | +1.53% | 64,242 |
| Sep 30, 2025 | 268.87 | 269.13 | 266.40 | 268.50 | -1.96 | -0.72% | 63,228 |
| Sep 29, 2025 | 273.76 | 273.76 | 270.23 | 270.46 | +0.03 | +0.01% | 16,795 |
| Sep 26, 2025 | 272.05 | 272.48 | 270.43 | 270.43 | +1.29 | +0.48% | 3,469 |
| Sep 25, 2025 | 269.27 | 271.01 | 267.26 | 269.14 | -8.60 | -3.10% | 10,333 |
| Sep 24, 2025 | 279.71 | 280.26 | 276.57 | 277.74 | -6.26 | -2.20% | 17,603 |
| Sep 23, 2025 | 280.05 | 284.28 | 280.05 | 284.00 | +0.79 | +0.28% | 8,628 |
| Sep 22, 2025 | 283.88 | 286.47 | 281.47 | 283.21 | -1.68 | -0.59% | 4,557 |
| Sep 19, 2025 | 285.53 | 286.67 | 282.10 | 284.89 | -7.68 | -2.63% | 4,877 |
| Sep 18, 2025 | 292.94 | 295.19 | 290.86 | 292.57 | -2.65 | -0.90% | 9,647 |
| Sep 17, 2025 | 298.15 | 298.64 | 292.47 | 295.22 | -1.52 | -0.51% | 9,208 |
| Sep 16, 2025 | 295.66 | 297.28 | 293.35 | 296.74 | +1.74 | +0.59% | 17,929 |
| Sep 15, 2025 | 290.54 | 295.00 | 290.54 | 295.00 | +2.38 | +0.81% | 60,207 |
| Sep 12, 2025 | 290.61 | 294.47 | 289.95 | 292.62 | -2.99 | -1.01% | 28,901 |
| Sep 11, 2025 | 292.61 | 297.22 | 292.28 | 295.61 | +0.41 | +0.14% | 8,655 |
| Sep 10, 2025 | 295.17 | 297.98 | 294.27 | 295.20 | -3.76 | -1.26% | 4,467 |
64 days, newest first. Daily bars as drawn on the ASHTY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.