Get the Stockscreener App
73.09
1.01%
0.73
Ashtead Group plc Stock (ASHTF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 27, 2026 | $73.10 | $71.31 | $1.78 | 4,402.0 | +1.01% |
| Feb 26, 2026 | $74.45 | $71.79 | $2.66 | 9,538.0 | -2.32% |
| Feb 25, 2026 | $74.08 | $70.90 | $3.18 | 2,304.0 | +3.61% |
| Feb 24, 2026 | $71.50 | $70.75 | $0.75 | 2,935.0 | +4.18% |
| Feb 23, 2026 | $71.00 | $68.29 | $2.71 | 3,441.0 | +0.12% |
| Feb 20, 2026 | $69.50 | $68.55 | $0.95 | 2,918.0 | -2.77% |
| Feb 19, 2026 | $70.50 | $69.50 | $1.00 | 3,518.0 | +1.33% |
| Feb 18, 2026 | $70.00 | $67.84 | $2.16 | 3,950.0 | +1.45% |
| Feb 17, 2026 | $70.30 | $68.58 | $1.72 | 3,684.0 | -3.75% |
| Feb 13, 2026 | $72.02 | $71.25 | $0.77 | 2,104.0 | -1.93% |
| Feb 12, 2026 | $72.65 | $71.47 | $1.18 | 1,702.0 | +3.45% |
| Feb 11, 2026 | $70.23 | $70.00 | $0.2303 | 1,246.0 | +1.68% |
| Feb 10, 2026 | $69.99 | $68.16 | $1.83 | 1,068.0 | +1.14% |
| Feb 09, 2026 | $68.29 | $68.29 | $0.00 | 716.0 | +1.10% |
| Feb 06, 2026 | $67.75 | $67.00 | $0.75 | 3,030.0 | +0.59% |
| Feb 05, 2026 | $67.16 | $65.39 | $1.77 | 1,812.0 | -0.70% |
| Feb 04, 2026 | $68.19 | $67.10 | $1.09 | 12,759.0 | +3.82% |
| Feb 03, 2026 | $66.43 | $63.49 | $2.94 | 4,915.0 | -4.56% |
| Feb 02, 2026 | $68.25 | $66.00 | $2.25 | 3,450.0 | +7.40% |
| Jan 30, 2026 | $67.35 | $63.55 | $3.80 | 2,421.0 | -4.44% |
| Jan 29, 2026 | $68.50 | $65.34 | $3.16 | 20,477.0 | -4.76% |
Ashtead Group plc Stock (ASHTF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ashtead Group plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASHTF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ashtead Group plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ashtead Group plc Stock (ASHTF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $74.45 | $63.49 | $10.96 | 69,492.0 | +15.01% |
| Jan, 2026 | $74.14 | $63.55 | $10.59 | 93,060.0 | -6.89% |
Ashtead Group plc Stock (ASHTF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $74.00 | $61.24 | $12.76 | 87,772.0 | +10.15% |
| Nov, 2025 | $65.84 | $60.42 | $5.42 | 153,875.0 | -4.96% |
| Oct, 2025 | $72.34 | $66.56 | $5.78 | 64,644.0 | +0.87% |
| Sep, 2025 | $77.00 | $65.91 | $11.09 | 39,602.0 | -10.33% |
| Aug, 2025 | $74.99 | $65.45 | $9.54 | 58,206.0 | +10.58% |
| Jul, 2025 | $69.50 | $63.00 | $6.50 | 84,525.0 | +3.78% |
| Jun, 2025 | $65.51 | $56.37 | $9.14 | 67,304.0 | +11.69% |
| May, 2025 | $60.85 | $52.20 | $8.65 | 127,373.0 | +10.72% |
| Apr, 2025 | $56.00 | $45.51 | $10.49 | 843,661.0 | -3.85% |
| Mar, 2025 | $63.13 | $53.10 | $10.03 | 388,228.0 | -9.34% |
| Feb, 2025 | $66.75 | $59.18 | $7.57 | 163,931.0 | -8.99% |
| Jan, 2025 | $69.12 | $58.80 | $10.32 | 272,238.0 | +6.79% |
Ashtead Group plc Stock (ASHTF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $82.90 | $61.15 | $21.75 | 255,866.0 | -23.74% |
| Nov, 2024 | $83.00 | $75.34 | $7.66 | 575,006.0 | +8.62% |
| Oct, 2024 | $78.25 | $73.16 | $5.09 | 73,325.0 | -5.24% |
| Sep, 2024 | $78.99 | $66.79 | $12.20 | 62,098.0 | +11.20% |
| Aug, 2024 | $72.78 | $64.00 | $8.78 | 139,118.0 | -1.34% |
| Jul, 2024 | $72.00 | $63.91 | $8.09 | 104,017.0 | +7.31% |
| Jun, 2024 | $73.00 | $65.91 | $7.09 | 66,202.0 | -7.69% |
| May, 2024 | $77.90 | $68.14 | $9.76 | 30,991.0 | -0.95% |
| Apr, 2024 | $76.52 | $68.37 | $8.15 | 49,950.0 | +1.39% |
| Mar, 2024 | $73.90 | $63.79 | $10.11 | 185,787.0 | +2.15% |
| Feb, 2024 | $72.98 | $63.78 | $9.20 | 81,135.0 | +5.49% |
| Jan, 2024 | $68.15 | $59.60 | $8.55 | 55,389.0 | -4.72% |
0.00%
0.05%
Cap:
|
Volume (24h):