Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AHT.XLON
5566.00+82.00(+1.50%)(czas lokalny: 09.01.2026 16:15)Ashtead Group plc
WERSJA BETA
LSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.01.2026 | 5488.00 | 5600.00 | 5488.00 | 5566.00 | 648 717 | 0 |
| 08.01.2026 | 5398.00 | 5454.00 | 5288.00 | 5454.00 | 462 585 | 0 |
| 07.01.2026 | 5456.00 | 5474.00 | 5376.00 | 5474.00 | 1 005 283 | 0 |
| 06.01.2026 | 5366.00 | 5476.00 | 5320.00 | 5430.00 | 1 323 795 | 0 |
| 05.01.2026 | 5182.00 | 5326.00 | 5128.00 | 5326.00 | 1 574 340 | 0 |
| 02.01.2026 | 5100.00 | 5849.70 | 5034.00 | 5100.00 | 1 280 794 | 0 |
| 31.12.2025 | 5150.00 | 5152.00 | 5052.00 | 5086.00 | 214 684 | 0 |
| 30.12.2025 | 5128.00 | 5160.00 | 5116.44 | 5142.00 | 451 791 | 0 |
| 29.12.2025 | 5194.00 | 5214.00 | 5144.00 | 5146.00 | 923 704 | 0 |
| 24.12.2025 | 5192.00 | 5226.00 | 5176.00 | 5184.00 | 99 007 | 0 |
| 23.12.2025 | 5266.00 | 5278.00 | 5113.50 | 5192.00 | 823 084 | 0 |
| 22.12.2025 | 5366.00 | 5374.00 | 5258.00 | 5270.00 | 682 813 | 0 |
| 19.12.2025 | 5414.00 | 5460.00 | 5343.73 | 5344.00 | 2 085 660 | 0 |
| 18.12.2025 | 5270.00 | 5420.00 | 5266.00 | 5404.00 | 1 079 892 | 0 |
| 17.12.2025 | 5280.00 | 5424.00 | 5256.00 | 5292.00 | 2 323 169 | 0 |
| 16.12.2025 | 5156.00 | 5284.00 | 5156.00 | 5260.00 | 1 589 893 | 0 |
| 15.12.2025 | 5130.00 | 5230.00 | 5128.00 | 5208.00 | 1 036 858 | 0 |
| 12.12.2025 | 5060.00 | 5176.00 | 5007.94 | 5138.00 | 1 731 371 | 0 |
| 11.12.2025 | 4820.00 | 5040.00 | 4791.00 | 5010.00 | 1 222 493 | 0 |
| 10.12.2025 | 4785.00 | 4838.00 | 4706.00 | 4785.00 | 1 463 760 | 0 |
| 09.12.2025 | 4748.00 | 4889.00 | 4632.00 | 4797.00 | 1 601 289 | 0 |
| 08.12.2025 | 4805.00 | 4819.00 | 4761.00 | 4809.00 | 908 450 | 0 |
| 05.12.2025 | 4813.00 | 4820.00 | 4740.00 | 4795.00 | 1 200 866 | 0 |
| 04.12.2025 | 4719.00 | 4849.00 | 4697.00 | 4805.00 | 1 212 300 | 0 |
| 03.12.2025 | 4689.00 | 4720.00 | 4630.00 | 4685.00 | 1 342 283 | 0 |
| 02.12.2025 | 4755.00 | 4789.00 | 4684.00 | 4684.00 | 2 651 331 | 0 |
| 01.12.2025 | 4792.00 | 4801.29 | 4724.00 | 4766.00 | 1 382 066 | 0 |
| 28.11.2025 | 4837.00 | 4855.00 | 4810.00 | 4828.00 | 557 425 | 0 |
| 27.11.2025 | 4803.00 | 4833.00 | 4796.00 | 4815.00 | 426 177 | 0 |
| 26.11.2025 | 4769.00 | 4800.00 | 4732.00 | 4800.00 | 947 696 | 0 |
| 25.11.2025 | 4713.00 | 4777.00 | 4681.00 | 4747.00 | 1 199 937 | 0 |
| 24.11.2025 | 4735.00 | 4774.00 | 4676.00 | 4705.00 | 1 952 476 | 0 |
| 21.11.2025 | 4566.00 | 4710.00 | 4547.00 | 4701.00 | 1 114 876 | 0 |
| 20.11.2025 | 4692.00 | 4715.00 | 4626.00 | 4626.00 | 541 746 | 0 |
| 19.11.2025 | 4607.00 | 4650.00 | 4535.00 | 4624.00 | 2 138 425 | 0 |
| 18.11.2025 | 4680.00 | 4703.00 | 4605.00 | 4632.00 | 863 565 | 0 |
| 17.11.2025 | 4788.00 | 4810.00 | 4739.00 | 4765.00 | 649 966 | 0 |
| 14.11.2025 | 4793.00 | 4804.00 | 4741.00 | 4800.00 | 642 216 | 0 |
| 13.11.2025 | 4904.00 | 4929.00 | 4822.00 | 4822.00 | 1 463 832 | 0 |
| 12.11.2025 | 4888.00 | 4915.00 | 4863.00 | 4900.00 | 865 090 | 0 |
| 11.11.2025 | 4852.00 | 4888.00 | 4806.00 | 4888.00 | 684 751 | 0 |
| 10.11.2025 | 4758.00 | 4826.00 | 4756.00 | 4813.00 | 775 214 | 0 |
| 07.11.2025 | 4793.00 | 4817.00 | 4686.00 | 4686.00 | 1 184 286 | 0 |
| 06.11.2025 | 4887.00 | 4897.00 | 4741.00 | 4790.00 | 1 702 273 | 0 |
| 05.11.2025 | 4880.00 | 4960.00 | 4861.00 | 4937.00 | 631 438 | 0 |
| 04.11.2025 | 4922.00 | 4945.00 | 4876.00 | 4891.00 | 766 254 | 0 |
| 03.11.2025 | 5062.00 | 5078.00 | 4903.00 | 4972.00 | 842 430 | 0 |
| 31.10.2025 | 5124.00 | 5148.00 | 5052.90 | 5074.00 | 928 883 | 0 |
| 30.10.2025 | 5154.00 | 5156.00 | 5100.00 | 5128.00 | 868 005 | 0 |
| 29.10.2025 | 5100.00 | 5164.00 | 5030.00 | 5152.00 | 868 027 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
