S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
LON:AHT

Ashtead Group Stock Chart and Price History

GBX 5,132
-126.00 (-2.40%)
(As of 01/21/2022 12:00 AM ET)
Add
Compare
Today's Range
5,016
5,198.96
50-Day Range
5,132
6,450
52-Week Range
3,498
6,572
Volume
1.26 million shs
Average Volume
1.15 million shs
Market Capitalization
£22.88 billion
P/E Ratio
27.46
Dividend Yield
0.85%
Beta
N/A

Ashtead Group (LON:AHT) Price Performance

5 Day
Performance
-5.90%

1 Month
Performance
-15.09%

3 Month
Performance
-12.45%

Year-To-Date
Performance
-13.63%

1 Year
Performance
+33.92%


Ashtead Group (LON AHT) Stock Chart for Sunday, January, 23, 2022

Charts Provided by TradingView.

Ashtead Group (LON:AHT) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/21/2022GBX 5,258GBX 5,132
-2.40%
GBX 5,198.96GBX 5,0161.26 million shs£22.88 billion
01/20/2022GBX 5,216GBX 5,258
+0.81%
GBX 5,282GBX 5,154920,308 shs£23.44 billion
01/19/2022GBX 5,454GBX 5,216
-4.36%
GBX 5,342GBX 5,1502.60 million shs£23.26 billion
01/18/2022GBX 5,740GBX 5,454
-4.98%
GBX 5,748GBX 5,3662.44 million shs£24.32 billion
01/17/2022GBX 5,694GBX 5,740
+0.81%
GBX 5,768GBX 5,666.561.61 million shs£25.59 billion
01/14/2022GBX 5,828GBX 5,694
-2.30%
GBX 5,816GBX 5,694694,547 shs£25.39 billion
01/13/2022GBX 5,848GBX 5,828
-0.34%
GBX 5,860GBX 5,774464,799 shs£25.98 billion
01/12/2022GBX 5,720GBX 5,848
+2.24%
GBX 5,884GBX 5,764617,555 shs£26.07 billion
01/11/2022GBX 5,700GBX 5,720
+0.35%
GBX 5,876GBX 5,712935,627 shs£25.50 billion
01/10/2022GBX 6,058GBX 5,700
-5.91%
GBX 6,080GBX 5,6981.01 million shs£25.41 billion
01/07/2022GBX 6,114GBX 6,058
-0.92%
GBX 6,132GBX 6,056567,360 shs£27.01 billion
01/06/2022GBX 6,200GBX 6,114
-1.39%
GBX 6,158GBX 6,024765,470 shs£27.26 billion
01/05/2022GBX 6,090GBX 6,200
+1.81%
GBX 6,210GBX 6,082789,037 shs£27.64 billion
01/04/2022GBX 5,942GBX 6,090
+2.49%
GBX 6,129.81GBX 5,9601.68 million shs£27.15 billion
01/03/2022GBX 5,942GBX 5,942GBX 6,010.42GBX 5,942189,889 shs£26.51 billion
12/31/2021GBX 6,008GBX 5,942
-1.10%
GBX 6,010.42GBX 5,942189,889 shs£26.51 billion
12/30/2021GBX 6,120GBX 6,008
-1.83%
GBX 6,122GBX 5,966250,554 shs£26.80 billion
12/29/2021GBX 6,012GBX 6,120
+1.80%
GBX 6,156GBX 6,072398,113 shs£27.30 billion
12/28/2021GBX 6,012GBX 6,012GBX 6,054GBX 5,99881,314 shs£26.82 billion
12/27/2021GBX 6,012GBX 6,012GBX 6,054GBX 5,99881,314 shs£26.82 billion
12/24/2021GBX 6,044GBX 6,012
-0.53%
GBX 6,054GBX 5,99881,315 shs£26.82 billion
12/23/2021GBX 6,004GBX 6,044
+0.67%
GBX 6,056GBX 5,961.36855,234 shs£26.96 billion
12/22/2021GBX 5,900GBX 6,004
+1.76%
GBX 6,004GBX 5,885.37439,466 shs£26.78 billion
12/21/2021GBX 5,908GBX 5,900
-0.14%
GBX 6,018GBX 5,861.37629,598 shs£26.32 billion
12/20/2021GBX 6,032GBX 5,908
-2.06%
GBX 5,954GBX 5,778589,347 shs£26.36 billion
12/17/2021GBX 6,140GBX 6,032
-1.76%
GBX 6,174GBX 6,026844,301 shs£26.91 billion
12/16/2021GBX 5,950GBX 6,140
+3.19%
GBX 6,168GBX 5,9501.37 million shs£27.39 billion
12/15/2021GBX 6,004GBX 5,950
-0.90%
GBX 6,056GBX 5,914588,411 shs£26.54 billion
12/14/2021GBX 6,226GBX 6,004
-3.57%
GBX 6,242.10GBX 5,9861.05 million shs£26.78 billion
12/13/2021GBX 6,200GBX 6,226
+0.42%
GBX 6,318GBX 6,182984,900 shs£27.77 billion
12/10/2021GBX 6,328GBX 6,200
-2.02%
GBX 6,306GBX 6,200448,099 shs£27.66 billion
12/09/2021GBX 6,424GBX 6,328
-1.49%
GBX 6,464GBX 6,292857,374 shs£28.23 billion
12/08/2021GBX 6,442GBX 6,424
-0.28%
GBX 6,572GBX 6,406905,922 shs£28.66 billion
12/07/2021GBX 6,198GBX 6,442
+3.94%
GBX 6,498GBX 6,2001.23 million shs£28.74 billion
12/06/2021GBX 6,090GBX 6,198
+1.77%
GBX 6,198GBX 6,086656,249 shs£27.65 billion
12/03/2021GBX 6,112GBX 6,090
-0.36%
GBX 6,242GBX 6,072909,264 shs£27.19 billion
12/02/2021GBX 6,222GBX 6,112
-1.77%
GBX 6,176GBX 6,036679,443 shs£27.29 billion
12/01/2021GBX 6,044GBX 6,222
+2.95%
GBX 6,242GBX 6,028.71925,170 shs£27.78 billion
11/30/2021GBX 6,130GBX 6,044
-1.40%
GBX 6,142GBX 5,9581.71 million shs£26.99 billion
11/29/2021GBX 6,096GBX 6,130
+0.56%
GBX 6,222GBX 6,114678,496 shs£27.37 billion
11/26/2021GBX 6,292GBX 6,096
-3.12%
GBX 6,206GBX 6,066554,471 shs£27.22 billion
11/25/2021N/AGBX 6,292GBX 6,292GBX 6,186613,732 shs£28.09 billion
11/23/2021GBX 6,314GBX 6,192
-1.93%
GBX 6,278.53GBX 6,118609,183 shs£27.65 billion
11/22/2021GBX 6,306GBX 6,314
+0.13%
GBX 6,416GBX 6,314517,938 shs£28.19 billion
11/19/2021GBX 6,338GBX 6,306
-0.50%
GBX 6,380GBX 6,264738,538 shs£28.16 billion
11/18/2021GBX 6,330GBX 6,338
+0.13%
GBX 6,406GBX 6,310589,628 shs£28.30 billion
11/17/2021GBX 6,340GBX 6,330
-0.16%
GBX 6,368GBX 6,2561.04 million shs£28.26 billion
11/16/2021GBX 6,378GBX 6,340
-0.60%
GBX 6,386GBX 6,286953,025 shs£28.31 billion
11/15/2021GBX 6,450GBX 6,378
-1.12%
GBX 6,436GBX 6,296530,371 shs£28.48 billion
11/12/2021GBX 6,404GBX 6,450
+0.72%
GBX 6,498GBX 6,3981.03 million shs£28.80 billion
11/11/2021GBX 6,302GBX 6,404
+1.62%
GBX 6,426GBX 6,290.22712,705 shs£28.59 billion
11/10/2021GBX 6,260GBX 6,302
+0.67%
GBX 6,330GBX 6,198524,616 shs£28.14 billion
11/09/2021GBX 6,386GBX 6,260
-1.97%
GBX 6,422GBX 6,2421.77 million shs£27.95 billion
11/08/2021GBX 6,258GBX 6,386
+2.05%
GBX 6,409.43GBX 6,256478,442 shs£28.51 billion
11/05/2021GBX 6,370GBX 6,258
-1.76%
GBX 6,398GBX 6,256620,615 shs£27.94 billion
11/04/2021GBX 6,218GBX 6,370
+2.44%
GBX 6,386GBX 6,212646,172 shs£28.47 billion
11/03/2021GBX 6,244GBX 6,218
-0.42%
GBX 6,273.72GBX 6,192571,688 shs£27.79 billion
11/02/2021GBX 6,192GBX 6,244
+0.84%
GBX 6,296GBX 6,162485,058 shs£27.91 billion
11/01/2021GBX 6,124GBX 6,192
+1.11%
GBX 6,214GBX 6,102461,417 shs£27.65 billion
10/29/2021N/AGBX 6,124GBX 6,180GBX 6,0401.33 million shs£27.37 billion
This page was last updated on 1/23/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.