Ashtead Group Pl ADR (OP:ASHTY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 09, 2025				254.61	0	-3.43(-1.33%)
Dec 08, 2025	255.83	258.04	254.17	258.04	21,099	+3.24(+1.27%)
Dec 05, 2025	254.65	258.00	253.97	254.80	37,111	-3.84(-1.48%)
Dec 04, 2025	259.08	259.38	256.95	258.64	18,975	+7.01(+2.79%)
Dec 03, 2025	249.49	252.85	246.23	251.63	15,218	+1.93(+0.77%)
Dec 02, 2025	251.45	252.21	247.50	249.70	31,086	-5.10(-2.00%)
Dec 01, 2025	253.99	258.00	253.59	254.80	38,911	-3.43(-1.33%)
Nov 28, 2025	256.29	258.94	255.75	258.23	8,545	+2.73(+1.07%)
Nov 26, 2025	253.30	257.03	253.27	255.50	10,671	+2.56(+1.01%)
Nov 25, 2025	251.26	253.83	250.52	252.94	9,860	+3.67(+1.47%)
Nov 24, 2025	247.44	249.36	246.85	249.27	14,101	-0.64(-0.26%)
Nov 21, 2025	245.82	249.99	244.83	249.91	11,830	+10.58(+4.42%)
Nov 20, 2025	246.63	247.33	238.46	239.33	10,205	-5.16(-2.11%)
Nov 19, 2025	242.88	245.03	241.30	244.49	10,956	-1.34(-0.55%)
Nov 18, 2025	244.73	246.56	243.50	245.83	9,939	-5.51(-2.19%)
Nov 17, 2025	251.91	253.76	249.52	251.34	15,403	-5.06(-1.97%)
Nov 14, 2025	251.88	256.55	251.88	256.40	23,312	+3.25(+1.28%)
Nov 13, 2025	258.12	258.94	252.71	253.15	15,593	-4.18(-1.62%)
Nov 12, 2025	256.11	260.59	256.11	257.33	10,927	-1.69(-0.65%)
Nov 11, 2025	256.01	260.08	255.14	259.02	6,561	+3.11(+1.22%)
Nov 10, 2025	254.57	256.98	252.82	255.91	7,384	+7.03(+2.82%)
Nov 07, 2025	248.98	250.53	246.29	248.88	7,435	-2.28(-0.91%)
Nov 06, 2025	253.49	253.98	249.37	251.16	9,337	-6.69(-2.59%)
Nov 05, 2025	258.16	260.55	257.41	257.85	13,911	+2.32(+0.91%)
Nov 04, 2025	256.96	258.11	253.91	255.53	29,208	-5.17(-1.98%)
Nov 03, 2025	265.79	266.49	259.20	260.70	39,976	-9.29(-3.44%)
Oct 31, 2025	268.21	270.51	267.13	269.99	11,331	-0.52(-0.19%)
Oct 30, 2025	272.26	273.73	270.51	270.51	26,763	-2.39(-0.88%)
Oct 29, 2025	268.16	275.78	268.16	272.90	11,308	-1.08(-0.39%)
Oct 28, 2025	274.17	275.84	265.00	273.98	26,068	-6.88(-2.45%)
Oct 27, 2025	283.94	285.51	277.33	280.86	38,386	-3.63(-1.28%)
Oct 24, 2025	286.25	286.72	283.72	284.49	4,617	-0.14(-0.05%)
Oct 23, 2025	286.35	288.89	283.00	284.63	20,685	-8.37(-2.86%)
Oct 22, 2025	293.67	295.62	291.00	293.00	15,719	+2.44(+0.84%)
Oct 21, 2025	290.84	293.29	289.05	290.56	8,805	-0.28(-0.10%)
Oct 20, 2025	289.75	291.76	289.30	290.84	3,303	+0.98(+0.34%)
Oct 17, 2025	287.53	291.14	286.44	289.86	6,470	-1.30(-0.45%)
Oct 16, 2025	287.40	292.75	286.74	291.16	13,676	+4.54(+1.58%)
Oct 15, 2025	284.59	286.62	282.33	286.62	55,889	+8.62(+3.10%)
Oct 14, 2025	275.69	279.71	273.47	278.00	5,863	-1.09(-0.39%)
Oct 13, 2025	278.55	280.83	278.55	279.09	12,235	+6.46(+2.37%)
Oct 10, 2025	279.75	280.22	272.63	272.63	13,587	-2.88(-1.05%)
Oct 09, 2025	279.63	281.49	275.35	275.51	67,495	-6.88(-2.44%)
Oct 08, 2025	277.07	282.39	276.43	282.39	93,620	+4.92(+1.77%)
Oct 07, 2025	274.72	279.52	273.81	277.47	43,770	+4.54(+1.66%)
Oct 06, 2025	273.68	273.81	271.61	272.93	6,693	-1.95(-0.71%)
Oct 03, 2025	271.18	275.71	271.18	274.88	6,039	+5.54(+2.06%)
Oct 02, 2025	268.89	270.36	267.06	269.34	18,296	-3.27(-1.20%)