LSE - Delayed Quote • GBp
Ashtead Group plc (AHT.L)
At close: April 26 at 5:20 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5,850.00 | 6,104.00 | 5,808.00 | 6,104.00 | 6,104.00 | 890,627 |
| Apr 25, 2024 | 5,766.00 | 5,838.00 | 5,727.21 | 5,760.00 | 5,760.00 | 1,068,487 |
| Apr 24, 2024 | 5,768.00 | 5,792.00 | 5,702.00 | 5,734.00 | 5,734.00 | 689,526 |
| Apr 23, 2024 | 5,604.00 | 5,744.00 | 5,596.00 | 5,724.00 | 5,724.00 | 1,722,677 |
| Apr 22, 2024 | 5,624.00 | 5,668.00 | 5,532.00 | 5,562.00 | 5,562.00 | 1,474,386 |
| Apr 19, 2024 | 5,528.00 | 5,564.00 | 5,476.00 | 5,558.00 | 5,558.00 | 1,629,591 |
| Apr 18, 2024 | 5,630.00 | 5,674.00 | 5,550.00 | 5,588.00 | 5,588.00 | 1,496,573 |
| Apr 17, 2024 | 5,628.00 | 5,712.00 | 5,604.00 | 5,604.00 | 5,604.00 | 652,666 |
| Apr 16, 2024 | 5,634.00 | 5,676.00 | 5,606.00 | 5,656.00 | 5,656.00 | 893,276 |
| Apr 15, 2024 | 5,786.00 | 5,808.00 | 5,694.00 | 5,700.00 | 5,700.00 | 1,159,282 |
| Apr 12, 2024 | 5,838.00 | 5,896.00 | 5,770.00 | 5,796.00 | 5,796.00 | 1,165,753 |
| Apr 11, 2024 | 5,754.00 | 5,792.00 | 5,678.00 | 5,772.00 | 5,772.00 | 776,441 |
| Apr 10, 2024 | 5,792.00 | 5,914.00 | 5,690.00 | 5,768.00 | 5,768.00 | 983,713 |
| Apr 9, 2024 | 5,746.00 | 5,896.00 | 5,688.00 | 5,742.00 | 5,742.00 | 774,063 |
| Apr 8, 2024 | 5,686.00 | 5,782.00 | 5,676.00 | 5,736.00 | 5,736.00 | 587,813 |
| Apr 5, 2024 | 5,644.00 | 5,728.00 | 5,644.00 | 5,702.00 | 5,702.00 | 837,782 |
| Apr 4, 2024 | 5,612.00 | 5,742.00 | 5,594.00 | 5,742.00 | 5,742.00 | 743,467 |
| Apr 3, 2024 | 5,588.00 | 5,630.00 | 5,525.75 | 5,600.00 | 5,600.00 | 888,232 |
| Apr 2, 2024 | 5,606.00 | 5,654.00 | 5,554.00 | 5,606.00 | 5,606.00 | 1,185,943 |
| Mar 28, 2024 | 5,562.00 | 5,666.00 | 5,548.00 | 5,640.00 | 5,640.00 | 1,063,973 |
| Mar 27, 2024 | 5,614.00 | 5,618.00 | 5,543.55 | 5,564.00 | 5,564.00 | 662,918 |
| Mar 26, 2024 | 5,544.00 | 5,608.00 | 5,522.00 | 5,608.00 | 5,608.00 | 504,833 |
| Mar 25, 2024 | 5,592.00 | 5,634.00 | 5,528.00 | 5,566.00 | 5,566.00 | 961,156 |
| Mar 22, 2024 | 5,558.00 | 5,612.00 | 5,536.00 | 5,594.00 | 5,594.00 | 528,499 |
| Mar 21, 2024 | 5,556.00 | 5,586.00 | 5,486.00 | 5,560.00 | 5,560.00 | 1,148,612 |
| Mar 20, 2024 | 5,376.00 | 5,572.00 | 5,324.00 | 5,490.00 | 5,490.00 | 1,039,245 |
| Mar 19, 2024 | 5,202.00 | 5,312.00 | 5,188.00 | 5,312.00 | 5,312.00 | 919,676 |
| Mar 18, 2024 | 5,196.00 | 5,256.00 | 5,146.00 | 5,200.00 | 5,200.00 | 1,184,013 |
| Mar 15, 2024 | 5,134.00 | 5,220.00 | 5,104.00 | 5,188.00 | 5,188.00 | 1,815,507 |
| Mar 14, 2024 | 5,080.00 | 5,158.00 | 5,030.00 | 5,158.00 | 5,158.00 | 920,175 |
| Mar 13, 2024 | 5,106.00 | 5,106.00 | 5,052.00 | 5,082.00 | 5,082.00 | 971,048 |
| Mar 12, 2024 | 5,088.00 | 5,138.00 | 5,058.00 | 5,090.00 | 5,090.00 | 1,392,412 |
| Mar 11, 2024 | 4,979.00 | 5,052.00 | 4,956.00 | 5,046.00 | 5,046.00 | 537,930 |
| Mar 8, 2024 | 5,144.00 | 5,164.00 | 4,983.00 | 5,028.00 | 5,028.00 | 1,160,281 |
| Mar 7, 2024 | 5,154.00 | 5,168.00 | 5,054.00 | 5,126.00 | 5,126.00 | 1,925,847 |
| Mar 6, 2024 | 5,158.00 | 5,268.00 | 5,094.00 | 5,182.00 | 5,182.00 | 1,345,743 |
| Mar 5, 2024 | 5,266.00 | 5,566.00 | 5,132.00 | 5,192.00 | 5,192.00 | 3,455,704 |
| Mar 4, 2024 | 5,764.00 | 5,776.52 | 5,700.00 | 5,728.00 | 5,728.00 | 1,255,263 |
| Mar 1, 2024 | 5,708.00 | 5,786.00 | 5,676.00 | 5,722.00 | 5,722.00 | 1,240,533 |
| Feb 29, 2024 | 5,554.00 | 5,692.00 | 5,554.00 | 5,680.00 | 5,680.00 | 2,534,953 |
| Feb 28, 2024 | 5,506.00 | 5,538.00 | 5,426.00 | 5,522.00 | 5,522.00 | 705,043 |
| Feb 27, 2024 | 5,516.00 | 5,542.00 | 5,484.00 | 5,510.00 | 5,510.00 | 498,430 |
| Feb 26, 2024 | 5,436.00 | 5,512.00 | 5,424.00 | 5,512.00 | 5,512.00 | 2,131,035 |
| Feb 23, 2024 | 5,532.00 | 5,562.00 | 5,462.00 | 5,466.00 | 5,466.00 | 1,288,396 |
| Feb 22, 2024 | 5,434.00 | 5,530.00 | 5,411.16 | 5,524.00 | 5,524.00 | 752,189 |
| Feb 21, 2024 | 5,344.00 | 5,394.53 | 5,332.00 | 5,382.00 | 5,382.00 | 475,616 |
| Feb 20, 2024 | 5,354.00 | 5,370.00 | 5,304.00 | 5,350.00 | 5,350.00 | 441,074 |
| Feb 19, 2024 | 5,362.00 | 5,400.52 | 5,342.00 | 5,376.00 | 5,376.00 | 309,524 |
| Feb 16, 2024 | 5,288.00 | 5,400.00 | 5,238.00 | 5,400.00 | 5,400.00 | 1,192,828 |
| Feb 15, 2024 | 5,200.00 | 5,262.00 | 5,200.00 | 5,250.00 | 5,250.00 | 744,552 |
| Feb 14, 2024 | 5,120.00 | 5,194.00 | 5,114.00 | 5,170.00 | 5,170.00 | 675,487 |
| Feb 13, 2024 | 5,264.00 | 5,272.00 | 5,050.00 | 5,116.00 | 5,116.00 | 1,162,506 |
| Feb 12, 2024 | 5,274.00 | 5,308.00 | 5,259.57 | 5,278.00 | 5,278.00 | 1,518,448 |
| Feb 9, 2024 | 5,266.00 | 5,302.05 | 5,215.05 | 5,250.00 | 5,250.00 | 718,479 |
| Feb 8, 2024 | 5,228.00 | 5,308.00 | 5,190.00 | 5,264.00 | 5,264.00 | 818,779 |
| Feb 7, 2024 | 5,224.00 | 5,270.00 | 5,218.00 | 5,244.00 | 5,244.00 | 489,270 |
| Feb 6, 2024 | 5,156.00 | 5,246.00 | 5,124.00 | 5,240.00 | 5,240.00 | 1,610,076 |
| Feb 5, 2024 | 5,334.00 | 5,364.00 | 5,084.00 | 5,112.00 | 5,112.00 | 1,260,898 |
| Feb 2, 2024 | 5,316.00 | 5,370.00 | 5,236.00 | 5,344.00 | 5,344.00 | 1,038,312 |
| Feb 1, 2024 | 5,158.00 | 5,300.00 | 5,144.00 | 5,248.00 | 5,248.00 | 1,186,382 |
| Jan 31, 2024 | 5,300.00 | 5,324.00 | 5,194.00 | 5,202.00 | 5,202.00 | 1,435,133 |
| Jan 30, 2024 | 5,262.00 | 5,370.00 | 5,262.00 | 5,286.00 | 5,286.00 | 742,997 |
| Jan 29, 2024 | 5,214.00 | 5,258.00 | 5,152.00 | 5,214.00 | 5,214.00 | 563,827 |
| Jan 26, 2024 | 5,206.00 | 5,334.00 | 5,148.00 | 5,244.00 | 5,244.00 | 1,131,737 |
| Jan 25, 2024 | 4,899.00 | 5,218.68 | 4,883.00 | 5,196.00 | 5,196.00 | 1,109,139 |
| Jan 24, 2024 | 4,860.00 | 4,932.00 | 4,839.00 | 4,864.00 | 4,864.00 | 579,727 |
| Jan 23, 2024 | 4,895.00 | 4,900.00 | 4,830.00 | 4,834.00 | 4,834.00 | 567,824 |
| Jan 22, 2024 | 4,861.00 | 4,907.00 | 4,830.00 | 4,852.00 | 4,852.00 | 1,195,319 |
| Jan 19, 2024 | 4,880.00 | 4,928.00 | 4,806.00 | 4,809.00 | 4,809.00 | 1,729,137 |
| Jan 18, 2024 | 4,772.00 | 4,863.00 | 4,759.00 | 4,849.00 | 4,849.00 | 1,023,172 |
| Jan 17, 2024 | 4,795.00 | 4,813.00 | 4,711.00 | 4,767.00 | 4,767.00 | 783,514 |
| Jan 16, 2024 | 4,875.00 | 4,924.00 | 4,830.00 | 4,868.00 | 4,868.00 | 1,503,908 |
| Jan 15, 2024 | 4,900.42 | 4,931.00 | 4,868.00 | 4,908.00 | 4,908.00 | 876,636 |
| Jan 12, 2024 | 4,937.00 | 4,949.00 | 4,863.00 | 4,909.00 | 4,909.00 | 1,095,034 |
| Jan 11, 2024 | 12.40 Dividend | |||||
| Jan 11, 2024 | 5,016.00 | 5,042.00 | 4,892.00 | 4,900.00 | 4,900.00 | 506,691 |
| Jan 10, 2024 | 4,820.00 | 4,980.00 | 4,820.00 | 4,969.00 | 4,956.60 | 659,838 |
| Jan 9, 2024 | 5,084.00 | 5,090.00 | 4,982.00 | 4,982.00 | 4,969.57 | 944,773 |
| Jan 8, 2024 | 5,020.00 | 5,070.00 | 4,968.00 | 5,056.00 | 5,043.38 | 856,641 |
| Jan 5, 2024 | 5,200.00 | 5,246.00 | 5,058.00 | 5,098.00 | 5,085.28 | 836,429 |
| Jan 4, 2024 | 5,326.00 | 5,326.00 | 5,218.00 | 5,246.00 | 5,232.91 | 2,717,880 |
| Jan 3, 2024 | 5,318.00 | 5,334.00 | 5,230.00 | 5,284.00 | 5,270.81 | 1,181,386 |
| Jan 2, 2024 | 5,456.00 | 5,492.00 | 5,312.00 | 5,338.00 | 5,324.68 | 2,454,308 |
| Dec 29, 2023 | 5,460.00 | 5,516.00 | 5,460.00 | 5,462.00 | 5,448.37 | 285,820 |
| Dec 28, 2023 | 5,490.00 | 5,508.00 | 5,450.00 | 5,450.00 | 5,436.40 | 261,275 |
| Dec 27, 2023 | 5,394.00 | 5,490.60 | 5,394.00 | 5,476.00 | 5,462.33 | 361,754 |
| Dec 22, 2023 | 5,400.00 | 5,426.00 | 5,354.00 | 5,374.00 | 5,360.59 | 1,258,759 |
| Dec 21, 2023 | 5,434.00 | 5,518.00 | 5,400.00 | 5,440.00 | 5,426.42 | 370,077 |
| Dec 20, 2023 | 5,518.00 | 5,560.00 | 5,394.00 | 5,484.00 | 5,470.31 | 577,713 |
| Dec 19, 2023 | 5,386.00 | 5,432.00 | 5,354.00 | 5,428.00 | 5,414.45 | 890,425 |
| Dec 18, 2023 | 5,384.00 | 5,466.00 | 5,349.30 | 5,388.00 | 5,374.55 | 543,380 |
| Dec 15, 2023 | 5,524.00 | 5,558.00 | 5,404.00 | 5,432.00 | 5,418.44 | 2,279,623 |
| Dec 14, 2023 | 5,276.00 | 5,486.00 | 5,238.00 | 5,486.00 | 5,472.31 | 1,189,686 |
| Dec 13, 2023 | 5,052.00 | 5,072.00 | 4,980.00 | 4,980.00 | 4,967.57 | 916,464 |
| Dec 12, 2023 | 5,102.00 | 5,138.00 | 5,026.00 | 5,026.00 | 5,013.46 | 737,385 |
| Dec 11, 2023 | 5,036.00 | 5,124.00 | 5,024.00 | 5,092.00 | 5,079.29 | 4,129,633 |
| Dec 8, 2023 | 4,905.00 | 5,066.00 | 4,855.00 | 5,032.00 | 5,019.44 | 1,006,692 |
| Dec 7, 2023 | 4,819.00 | 4,885.00 | 4,784.00 | 4,885.00 | 4,872.81 | 1,062,194 |
| Dec 6, 2023 | 4,778.00 | 4,888.00 | 4,706.00 | 4,847.00 | 4,834.90 | 3,065,469 |
| Dec 5, 2023 | 4,653.00 | 4,820.00 | 4,653.00 | 4,735.00 | 4,723.18 | 1,392,748 |
| Dec 4, 2023 | 4,875.00 | 4,950.00 | 4,871.00 | 4,920.00 | 4,907.72 | 1,128,032 |
| Dec 1, 2023 | 4,765.00 | 4,911.00 | 4,765.00 | 4,901.00 | 4,888.77 | 835,497 |
| Nov 30, 2023 | 4,738.00 | 4,797.00 | 4,683.00 | 4,763.00 | 4,751.11 | 1,524,187 |
| Nov 29, 2023 | 4,707.00 | 4,738.00 | 4,666.00 | 4,734.00 | 4,722.19 | 895,412 |
| Nov 28, 2023 | 4,729.00 | 4,788.00 | 4,679.00 | 4,722.00 | 4,710.22 | 647,015 |
| Nov 27, 2023 | 4,771.00 | 4,812.00 | 4,742.00 | 4,752.00 | 4,740.14 | 524,687 |
| Nov 24, 2023 | 4,787.00 | 4,833.00 | 4,742.00 | 4,779.00 | 4,767.07 | 417,031 |
| Nov 23, 2023 | 4,706.00 | 4,816.00 | 4,703.00 | 4,800.00 | 4,788.02 | 499,848 |
| Nov 22, 2023 | 4,733.00 | 4,795.00 | 4,651.00 | 4,725.00 | 4,713.21 | 2,021,039 |
| Nov 21, 2023 | 4,699.00 | 4,761.00 | 4,668.00 | 4,708.00 | 4,696.25 | 1,544,004 |
| Nov 20, 2023 | 4,500.00 | 4,870.00 | 4,437.00 | 4,694.00 | 4,682.29 | 3,422,253 |
| Nov 17, 2023 | 5,192.00 | 5,274.00 | 5,146.00 | 5,244.00 | 5,230.91 | 723,754 |
| Nov 16, 2023 | 5,254.00 | 5,286.00 | 5,162.00 | 5,162.00 | 5,149.12 | 962,380 |
| Nov 15, 2023 | 5,196.00 | 5,346.00 | 5,174.00 | 5,256.00 | 5,242.88 | 970,634 |
| Nov 14, 2023 | 5,000.00 | 5,178.00 | 4,954.00 | 5,178.00 | 5,165.08 | 1,220,859 |
| Nov 13, 2023 | 4,935.00 | 4,985.00 | 4,913.00 | 4,979.00 | 4,966.58 | 755,491 |
| Nov 10, 2023 | 4,968.00 | 4,968.00 | 4,875.00 | 4,926.00 | 4,913.71 | 842,238 |
| Nov 9, 2023 | 4,915.00 | 5,016.00 | 4,909.00 | 4,983.00 | 4,970.56 | 553,510 |
| Nov 8, 2023 | 4,899.00 | 4,978.00 | 4,884.00 | 4,919.00 | 4,906.72 | 1,672,087 |
| Nov 7, 2023 | 4,893.00 | 4,967.00 | 4,860.00 | 4,922.00 | 4,909.72 | 499,919 |
| Nov 6, 2023 | 4,967.00 | 5,006.00 | 4,899.00 | 4,899.00 | 4,886.77 | 488,966 |
| Nov 3, 2023 | 4,895.00 | 4,993.00 | 4,850.00 | 4,958.00 | 4,945.63 | 823,566 |
| Nov 2, 2023 | 4,756.00 | 4,940.00 | 4,690.00 | 4,875.00 | 4,862.83 | 829,227 |
| Nov 1, 2023 | 4,717.00 | 4,762.00 | 4,657.15 | 4,724.00 | 4,712.21 | 1,182,539 |
| Oct 31, 2023 | 4,700.00 | 4,768.00 | 4,673.00 | 4,704.00 | 4,692.26 | 975,164 |
| Oct 30, 2023 | 4,756.00 | 4,782.00 | 4,676.00 | 4,687.00 | 4,675.30 | 849,918 |
| Oct 27, 2023 | 4,694.00 | 4,724.00 | 4,647.00 | 4,712.00 | 4,700.24 | 634,957 |
| Oct 26, 2023 | 4,606.00 | 4,703.00 | 4,584.00 | 4,687.00 | 4,675.30 | 691,366 |
| Oct 25, 2023 | 4,667.00 | 4,773.00 | 4,630.00 | 4,713.00 | 4,701.24 | 1,616,047 |
| Oct 24, 2023 | 4,701.00 | 4,750.00 | 4,622.00 | 4,667.00 | 4,655.35 | 1,108,011 |
| Oct 23, 2023 | 4,727.00 | 4,766.00 | 4,661.00 | 4,707.00 | 4,695.25 | 948,966 |
| Oct 20, 2023 | 4,756.00 | 4,764.00 | 4,690.00 | 4,714.00 | 4,702.24 | 1,196,116 |
| Oct 19, 2023 | 4,778.00 | 4,827.00 | 4,746.00 | 4,777.00 | 4,765.08 | 1,122,407 |
| Oct 18, 2023 | 4,934.00 | 4,941.00 | 4,781.00 | 4,801.00 | 4,789.02 | 765,454 |
| Oct 17, 2023 | 4,957.00 | 4,978.80 | 4,891.00 | 4,942.00 | 4,929.67 | 754,648 |
| Oct 16, 2023 | 4,987.00 | 5,018.00 | 4,903.00 | 4,968.00 | 4,955.60 | 774,210 |
| Oct 13, 2023 | 5,004.00 | 5,028.00 | 4,931.00 | 4,947.00 | 4,934.65 | 556,162 |
| Oct 12, 2023 | 5,076.00 | 5,122.00 | 5,000.00 | 5,018.00 | 5,005.48 | 522,644 |
| Oct 11, 2023 | 5,020.00 | 5,048.00 | 4,981.00 | 5,038.00 | 5,025.43 | 488,973 |
| Oct 10, 2023 | 4,869.00 | 5,042.00 | 4,859.00 | 5,032.00 | 5,019.44 | 1,135,953 |
| Oct 9, 2023 | 4,866.00 | 4,872.00 | 4,777.00 | 4,820.00 | 4,807.97 | 637,142 |
| Oct 6, 2023 | 4,815.00 | 4,907.00 | 4,750.00 | 4,897.00 | 4,884.78 | 1,719,066 |
| Oct 5, 2023 | 4,770.00 | 4,849.00 | 4,737.00 | 4,779.00 | 4,767.07 | 764,832 |
| Oct 4, 2023 | 4,815.00 | 4,847.00 | 4,721.00 | 4,732.00 | 4,720.19 | 1,253,493 |
| Oct 3, 2023 | 4,903.00 | 4,914.68 | 4,839.00 | 4,839.00 | 4,826.92 | 670,290 |
| Oct 2, 2023 | 5,018.00 | 5,084.00 | 4,913.00 | 4,926.00 | 4,913.71 | 510,116 |
| Sep 29, 2023 | 5,100.00 | 5,130.00 | 5,002.00 | 5,002.00 | 4,989.52 | 855,182 |
| Sep 28, 2023 | 5,022.00 | 5,062.00 | 4,954.00 | 5,062.00 | 5,049.37 | 761,683 |
| Sep 27, 2023 | 5,096.00 | 5,102.00 | 4,979.00 | 5,010.00 | 4,997.50 | 703,434 |
| Sep 26, 2023 | 5,014.00 | 5,138.00 | 5,000.00 | 5,096.00 | 5,083.28 | 616,613 |
| Sep 25, 2023 | 5,084.00 | 5,104.00 | 4,986.00 | 5,038.00 | 5,025.43 | 832,292 |
| Sep 22, 2023 | 5,160.00 | 5,178.00 | 5,096.00 | 5,096.00 | 5,083.28 | 1,600,421 |
| Sep 21, 2023 | 5,136.00 | 5,232.00 | 5,136.00 | 5,184.00 | 5,171.06 | 1,209,302 |
| Sep 20, 2023 | 5,190.00 | 5,234.00 | 5,166.00 | 5,208.00 | 5,195.00 | 460,129 |
| Sep 19, 2023 | 5,222.00 | 5,236.00 | 5,150.00 | 5,160.00 | 5,147.12 | 530,602 |
| Sep 18, 2023 | 5,218.00 | 5,292.00 | 5,186.00 | 5,232.00 | 5,218.94 | 417,452 |
| Sep 15, 2023 | 5,262.00 | 5,274.00 | 5,188.00 | 5,206.00 | 5,193.01 | 1,691,202 |
| Sep 14, 2023 | 5,088.00 | 5,210.00 | 5,056.00 | 5,176.00 | 5,163.08 | 758,958 |
| Sep 13, 2023 | 5,086.00 | 5,106.00 | 5,032.00 | 5,084.00 | 5,071.31 | 422,449 |
| Sep 12, 2023 | 5,154.00 | 5,154.00 | 5,082.00 | 5,112.00 | 5,099.24 | 480,875 |
| Sep 11, 2023 | 5,190.00 | 5,206.00 | 5,090.00 | 5,150.00 | 5,137.15 | 364,700 |
| Sep 8, 2023 | 5,184.00 | 5,212.00 | 5,074.00 | 5,190.00 | 5,177.05 | 616,986 |
| Sep 7, 2023 | 5,194.00 | 5,238.00 | 5,166.00 | 5,166.00 | 5,153.11 | 524,187 |
| Sep 6, 2023 | 5,246.00 | 5,330.00 | 5,191.00 | 5,234.00 | 5,220.94 | 760,160 |
| Sep 5, 2023 | 5,184.00 | 5,422.00 | 5,107.73 | 5,310.00 | 5,296.75 | 1,402,720 |
| Sep 4, 2023 | 5,586.00 | 5,630.00 | 5,460.00 | 5,468.00 | 5,454.35 | 502,222 |
| Sep 1, 2023 | 5,562.00 | 5,570.00 | 5,506.00 | 5,546.00 | 5,532.16 | 516,068 |
| Aug 31, 2023 | 5,586.00 | 5,610.00 | 5,524.00 | 5,524.00 | 5,510.21 | 1,133,542 |
| Aug 30, 2023 | 5,544.00 | 5,574.00 | 5,515.04 | 5,554.00 | 5,540.14 | 505,590 |
| Aug 29, 2023 | 5,456.00 | 5,548.00 | 5,432.00 | 5,548.00 | 5,534.16 | 594,183 |
| Aug 25, 2023 | 5,354.00 | 5,420.00 | 5,350.00 | 5,388.00 | 5,374.55 | 296,814 |
| Aug 24, 2023 | 5,434.00 | 5,474.00 | 5,368.00 | 5,372.00 | 5,358.59 | 184,849 |
| Aug 23, 2023 | 5,350.00 | 5,414.44 | 5,334.00 | 5,386.00 | 5,372.56 | 311,168 |
| Aug 22, 2023 | 5,366.00 | 5,416.00 | 5,352.20 | 5,360.00 | 5,346.62 | 388,228 |
| Aug 21, 2023 | 5,344.00 | 5,374.00 | 5,320.00 | 5,344.00 | 5,330.66 | 395,914 |
| Aug 18, 2023 | 5,404.00 | 5,426.00 | 5,281.28 | 5,328.00 | 5,314.70 | 587,768 |
| Aug 17, 2023 | 5,502.00 | 5,530.00 | 5,424.00 | 5,436.00 | 5,422.43 | 474,142 |
| Aug 16, 2023 | 5,508.00 | 5,588.00 | 5,498.00 | 5,540.00 | 5,526.18 | 610,712 |
| Aug 15, 2023 | 5,646.00 | 5,646.00 | 5,496.00 | 5,526.00 | 5,512.21 | 501,822 |
| Aug 14, 2023 | 5,642.00 | 5,654.72 | 5,584.00 | 5,624.00 | 5,609.97 | 465,919 |
| Aug 11, 2023 | 5,674.00 | 5,704.00 | 5,607.28 | 5,622.00 | 5,607.97 | 602,541 |
| Aug 10, 2023 | 67.25 Dividend | |||||
| Aug 10, 2023 | 5,688.00 | 5,736.00 | 5,627.92 | 5,708.00 | 5,693.76 | 411,973 |
| Aug 9, 2023 | 5,754.00 | 5,794.00 | 5,723.28 | 5,748.00 | 5,666.57 | 330,238 |
| Aug 8, 2023 | 5,720.00 | 5,756.00 | 5,668.00 | 5,692.00 | 5,611.37 | 1,236,939 |
| Aug 7, 2023 | 5,712.00 | 5,740.00 | 5,632.00 | 5,740.00 | 5,658.69 | 478,032 |
| Aug 4, 2023 | 5,730.00 | 5,766.00 | 5,682.00 | 5,742.00 | 5,660.66 | 593,917 |
| Aug 3, 2023 | 5,658.00 | 5,734.00 | 5,634.00 | 5,700.00 | 5,619.25 | 585,287 |
| Aug 2, 2023 | 5,654.00 | 5,708.00 | 5,562.00 | 5,708.00 | 5,627.14 | 818,200 |
| Aug 1, 2023 | 5,754.00 | 5,768.00 | 5,630.00 | 5,712.00 | 5,631.08 | 732,591 |
| Jul 31, 2023 | 5,708.00 | 5,762.00 | 5,692.00 | 5,762.00 | 5,680.38 | 624,235 |
| Jul 28, 2023 | 5,660.00 | 5,734.00 | 5,638.00 | 5,704.00 | 5,623.20 | 2,295,080 |
| Jul 27, 2023 | 5,578.00 | 5,722.00 | 5,450.00 | 5,690.00 | 5,609.40 | 575,847 |
| Jul 26, 2023 | 5,558.00 | 5,606.00 | 5,520.00 | 5,578.00 | 5,498.98 | 376,251 |
| Jul 25, 2023 | 5,590.00 | 5,592.00 | 5,498.00 | 5,568.00 | 5,489.12 | 633,498 |
| Jul 24, 2023 | 5,538.00 | 5,600.00 | 5,538.00 | 5,588.00 | 5,508.84 | 276,591 |
| Jul 21, 2023 | 5,510.00 | 5,612.00 | 5,494.00 | 5,574.00 | 5,495.04 | 734,742 |
| Jul 20, 2023 | 5,454.00 | 5,544.00 | 5,440.00 | 5,500.00 | 5,422.09 | 2,158,600 |
| Jul 19, 2023 | 5,500.00 | 5,578.00 | 5,422.00 | 5,472.00 | 5,394.48 | 537,517 |
| Jul 18, 2023 | 5,370.00 | 5,456.00 | 5,360.00 | 5,456.00 | 5,378.71 | 571,316 |
| Jul 17, 2023 | 5,414.00 | 5,432.00 | 5,348.00 | 5,368.00 | 5,291.96 | 370,172 |
| Jul 14, 2023 | 5,380.00 | 5,460.00 | 5,336.00 | 5,432.00 | 5,355.05 | 439,793 |
| Jul 13, 2023 | 5,432.00 | 5,436.00 | 5,385.28 | 5,396.00 | 5,319.56 | 582,120 |
| Jul 12, 2023 | 5,238.00 | 5,418.00 | 5,208.00 | 5,418.00 | 5,341.25 | 1,355,982 |
| Jul 11, 2023 | 5,206.00 | 5,274.00 | 5,198.00 | 5,232.00 | 5,157.88 | 682,963 |
| Jul 10, 2023 | 5,064.00 | 5,206.00 | 5,048.00 | 5,202.00 | 5,128.31 | 620,321 |
| Jul 7, 2023 | 5,090.00 | 5,132.00 | 5,038.00 | 5,094.00 | 5,021.84 | 642,358 |
| Jul 6, 2023 | 5,188.00 | 5,200.00 | 5,056.00 | 5,090.00 | 5,017.90 | 724,788 |
| Jul 5, 2023 | 5,320.00 | 5,328.48 | 5,228.00 | 5,228.00 | 5,153.94 | 779,657 |
| Jul 4, 2023 | 5,438.00 | 5,438.00 | 5,320.00 | 5,364.00 | 5,288.01 | 509,664 |
| Jul 3, 2023 | 5,480.00 | 5,480.00 | 5,360.64 | 5,404.00 | 5,327.45 | 381,077 |
| Jun 30, 2023 | 5,416.00 | 5,464.00 | 5,384.20 | 5,444.00 | 5,366.88 | 723,235 |
| Jun 29, 2023 | 5,398.00 | 5,454.00 | 5,336.00 | 5,388.00 | 5,311.67 | 697,314 |
| Jun 28, 2023 | 5,374.00 | 5,496.72 | 5,352.00 | 5,484.00 | 5,406.31 | 664,744 |
| Jun 27, 2023 | 5,340.00 | 5,364.00 | 5,276.00 | 5,340.00 | 5,264.35 | 462,611 |
| Jun 26, 2023 | 5,386.00 | 5,400.00 | 5,322.00 | 5,322.00 | 5,246.61 | 447,975 |
| Jun 23, 2023 | 5,394.00 | 5,412.00 | 5,320.00 | 5,382.00 | 5,305.76 | 300,614 |
| Jun 22, 2023 | 5,336.00 | 5,442.00 | 5,292.00 | 5,442.00 | 5,364.91 | 748,053 |
| Jun 21, 2023 | 5,360.00 | 5,396.00 | 5,334.00 | 5,378.00 | 5,301.81 | 650,416 |
| Jun 20, 2023 | 5,354.00 | 5,398.72 | 5,300.00 | 5,372.00 | 5,295.90 | 948,991 |
| Jun 19, 2023 | 5,324.00 | 5,406.00 | 5,324.00 | 5,374.00 | 5,297.87 | 435,338 |
| Jun 16, 2023 | 5,510.00 | 5,510.00 | 5,398.00 | 5,404.00 | 5,327.45 | 2,769,904 |
| Jun 15, 2023 | 5,456.00 | 5,486.00 | 5,410.00 | 5,486.00 | 5,408.29 | 912,731 |
| Jun 14, 2023 | 5,450.00 | 5,592.00 | 5,418.50 | 5,478.00 | 5,400.40 | 1,450,562 |
| Jun 13, 2023 | 5,254.00 | 5,436.00 | 5,238.00 | 5,412.00 | 5,335.33 | 1,331,034 |
| Jun 12, 2023 | 5,398.00 | 5,438.00 | 5,348.00 | 5,414.00 | 5,337.31 | 1,019,979 |
| Jun 9, 2023 | 5,344.00 | 5,420.00 | 5,328.00 | 5,368.00 | 5,291.96 | 846,596 |
| Jun 8, 2023 | 5,320.00 | 5,400.00 | 5,300.00 | 5,330.00 | 5,254.50 | 935,545 |
| Jun 7, 2023 | 5,146.00 | 5,286.00 | 5,112.00 | 5,286.00 | 5,211.12 | 1,047,785 |
| Jun 6, 2023 | 5,112.00 | 5,182.00 | 5,044.00 | 5,156.00 | 5,082.96 | 1,009,994 |
| Jun 5, 2023 | 5,114.00 | 5,172.00 | 5,064.00 | 5,124.00 | 5,051.41 | 575,829 |
| Jun 2, 2023 | 4,971.00 | 5,120.00 | 4,958.00 | 5,112.00 | 5,039.58 | 1,379,829 |
| Jun 1, 2023 | 4,893.00 | 4,968.00 | 4,888.00 | 4,949.00 | 4,878.89 | 844,143 |
| May 31, 2023 | 4,881.00 | 4,956.00 | 4,805.00 | 4,900.00 | 4,830.59 | 4,872,093 |
| May 30, 2023 | 4,892.00 | 4,988.00 | 4,867.00 | 4,938.00 | 4,868.05 | 576,071 |
| May 26, 2023 | 4,849.00 | 4,950.00 | 4,791.00 | 4,921.00 | 4,851.29 | 809,979 |
| May 25, 2023 | 4,788.00 | 4,903.00 | 4,760.00 | 4,836.00 | 4,767.49 | 602,992 |
| May 24, 2023 | 4,841.00 | 4,841.00 | 4,723.00 | 4,780.00 | 4,712.29 | 922,715 |
| May 23, 2023 | 4,984.00 | 5,004.00 | 4,893.00 | 4,919.00 | 4,849.32 | 695,358 |
| May 22, 2023 | 4,972.00 | 5,004.00 | 4,936.00 | 4,996.00 | 4,925.23 | 1,134,403 |
| May 19, 2023 | 4,971.00 | 5,044.60 | 4,958.00 | 4,978.00 | 4,907.48 | 794,589 |
| May 18, 2023 | 4,860.00 | 4,972.00 | 4,841.00 | 4,960.00 | 4,889.74 | 1,024,450 |
| May 17, 2023 | 4,700.00 | 4,815.00 | 4,679.00 | 4,799.00 | 4,731.02 | 520,896 |
| May 16, 2023 | 4,750.00 | 4,779.00 | 4,725.00 | 4,728.00 | 4,661.02 | 985,159 |
| May 15, 2023 | 4,754.00 | 4,780.00 | 4,709.00 | 4,760.00 | 4,692.57 | 484,190 |
| May 12, 2023 | 4,714.00 | 4,747.00 | 4,671.00 | 4,717.00 | 4,650.18 | 1,014,412 |
| May 11, 2023 | 4,663.00 | 4,727.00 | 4,625.00 | 4,670.00 | 4,603.84 | 553,834 |
| May 10, 2023 | 4,634.00 | 4,715.00 | 4,606.00 | 4,667.00 | 4,600.89 | 513,885 |
| May 9, 2023 | 4,647.00 | 4,664.00 | 4,598.00 | 4,627.00 | 4,561.45 | 654,052 |
| May 5, 2023 | 4,520.00 | 4,637.00 | 4,520.00 | 4,637.00 | 4,571.31 | 745,769 |
| May 4, 2023 | 4,662.00 | 4,680.00 | 4,566.00 | 4,566.00 | 4,501.32 | 565,584 |
| May 3, 2023 | 4,757.00 | 4,757.00 | 4,658.00 | 4,693.00 | 4,626.52 | 714,319 |
| May 2, 2023 | 4,677.00 | 4,732.00 | 4,641.00 | 4,660.00 | 4,593.99 | 1,883,746 |
| Apr 28, 2023 | 4,573.00 | 4,578.00 | 4,472.00 | 4,577.00 | 4,512.16 | 881,565 |
| Apr 27, 2023 | 4,596.00 | 4,665.00 | 4,499.33 | 4,543.00 | 4,478.64 | 1,502,458 |
| Apr 26, 2023 | 4,633.00 | 4,710.00 | 4,545.50 | 4,710.00 | 4,643.28 | 1,001,602 |
Related Tickers
SDY.L Speedy Hire Plc
27.80
+4.71%
HRI Herc Holdings Inc.
152.27
-1.07%
URI United Rentals, Inc.
690.80
-0.02%
WSC WillScot Mobile Mini Holdings Corp.
38.72
+2.00%
VP.L Vp plc
670.00
+11.20%
AER AerCap Holdings N.V.
85.49
+0.36%
HSS.L HSS Hire Group plc
8.09
+1.13%
EFN.TO Element Fleet Management Corp.
21.35
+0.66%
HEES H&E Equipment Services, Inc.
58.65
+0.14%
WLFC Willis Lease Finance Corporation
49.05
-0.16%