Ashtead Group plc (ETR:0LC)
Germany
· Delayed Price · Currency is EUR 54.50
+1.00 (1.87%)
Last updated: Dec 5, 2025, 8:03 AM CET
Ashtead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | - | -0.91% | - |
| Dec 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Dec 3, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Dec 1, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 4.76% | - |
| Nov 21, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -0.94% | 74 |
| Nov 20, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | - | 13 |
| Nov 19, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | - | 207 |
| Nov 18, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -2.75% | 10 |
| Nov 17, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Nov 14, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Nov 13, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.78% | 288 |
| Nov 7, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -4.42% | 84 |
| Nov 5, 2025 | 56.00 | 57.00 | 56.00 | 56.50 | 56.50 | -3.42% | 1,049 |
| Oct 31, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | 100 |
| Oct 30, 2025 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | - | 309 |
| Oct 29, 2025 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | -1.67% | 139 |
| Oct 27, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.44% | - |
| Oct 24, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 70 |
| Oct 23, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -3.15% | 279 |
| Oct 22, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | 137 |
| Oct 21, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Oct 20, 2025 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | 1.63% | 83 |
| Oct 17, 2025 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | 0.82% | 120 |
| Oct 15, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 3.39% | 489 |
| Oct 10, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | 11 |
| Oct 9, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 1.69% | 199 |
| Oct 6, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | 1 |
| Oct 1, 2025 | 57.00 | 58.50 | 57.00 | 58.50 | 58.50 | 0.86% | 577 |
| Sep 29, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Sep 26, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | 28 |
| Sep 24, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.48% | - |
| Sep 19, 2025 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | -3.20% | 182 |
| Sep 18, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -11.47% | - |
| Sep 17, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -6.61% | - |
| Sep 16, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 3.42% | - |
| Sep 15, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 0.69% | - |
| Sep 12, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -9.93% | - |
| Sep 11, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 3.87% | - |
| Sep 10, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -1.27% | - |
| Sep 9, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 45.96% | - |