ASHTEAD GROUP PLC ORD 10P - Price History
Monthly price history for AHT.L (ASHTEAD GROUP PLC ORD 10P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £56.74 | £56.74 |
| April 2024 | £58.42 | £58.42 |
| March 2024 | £56.40 | £56.40 |
| February 2024 | £56.80 | £56.80 |
| January 2024 | £52.02 | £52.02 |
| December 2023 | £54.45 | £54.62 |
| November 2023 | £47.48 | £47.63 |
| October 2023 | £46.89 | £47.04 |
| September 2023 | £49.86 | £50.02 |
| August 2023 | £55.06 | £55.24 |
| July 2023 | £56.59 | £57.62 |
| June 2023 | £53.46 | £54.44 |
| May 2023 | £48.12 | £49 |
| April 2023 | £44.95 | £45.77 |
| March 2023 | £48.69 | £49.58 |
| February 2023 | £54.11 | £55.10 |
| January 2023 | £52.19 | £53.14 |
| December 2022 | £46.22 | £47.20 |
| November 2022 | £48.72 | £49.75 |
| October 2022 | £44.55 | £45.50 |
| September 2022 | £40.01 | £40.86 |
| August 2022 | £41.62 | £42.50 |
| July 2022 | £44.31 | £45.91 |
| June 2022 | £33.19 | £34.39 |
| May 2022 | £40.08 | £41.53 |
| April 2022 | £40.33 | £41.79 |
| March 2022 | £46.64 | £48.33 |
| February 2022 | £47.06 | £48.76 |
| January 2022 | £50.63 | £52.46 |
| December 2021 | £57.22 | £59.42 |
| November 2021 | £58.21 | £60.44 |
| October 2021 | £58.98 | £61.24 |
| September 2021 | £54.37 | £56.46 |
| August 2021 | £54.80 | £56.90 |
| July 2021 | £51.55 | £53.86 |
| June 2021 | £51.34 | £53.64 |
| May 2021 | £49.27 | £51.48 |
| April 2021 | £44.51 | £46.51 |
| March 2021 | £41.41 | £43.27 |
| February 2021 | £37.13 | £38.80 |
| January 2021 | £35.34 | £36.93 |
| December 2020 | £32.84 | £34.38 |
| November 2020 | £30.39 | £31.81 |
| October 2020 | £26.75 | £28 |
| September 2020 | £26.75 | £28 |
| August 2020 | £24.88 | £26.05 |
| July 2020 | £22.98 | £24.35 |
| June 2020 | £25.66 | £27.19 |
| May 2020 | £22.58 | £23.93 |
| April 2020 | £20.53 | £21.75 |
| March 2020 | £16.66 | £17.66 |
| February 2020 | £22.55 | £23.89 |
| January 2020 | £23.17 | £24.55 |
| December 2019 | £22.72 | £24.14 |
| November 2019 | £22.11 | £23.50 |
| October 2019 | £22.09 | £23.48 |
| September 2019 | £21.30 | £22.64 |
| August 2019 | £21.37 | £22.71 |
| July 2019 | £21.04 | £22.73 |
| June 2019 | £20.87 | £22.54 |
| May 2019 | £17.27 | £18.65 |
| April 2019 | £19.64 | £21.22 |
| March 2019 | £17.15 | £18.52 |
| February 2019 | £18.54 | £20.03 |
| January 2019 | £17.85 | £19.28 |
| December 2018 | £15.10 | £16.37 |
| November 2018 | £16.23 | £17.59 |
| October 2018 | £17.86 | £19.36 |
| September 2018 | £22.48 | £24.37 |
| August 2018 | £21.79 | £23.62 |
| July 2018 | £21.34 | £23.41 |
| June 2018 | £20.72 | £22.73 |
| May 2018 | £21.25 | £23.31 |
| April 2018 | £18.53 | £20.33 |
| March 2018 | £17.69 | £19.40 |
| February 2018 | £19.27 | £21.14 |
| January 2018 | £19.19 | £21.05 |
| December 2017 | £18.11 | £19.92 |
| November 2017 | £17.27 | £18.99 |
| October 2017 | £17.64 | £19.40 |
| September 2017 | £16.36 | £17.99 |
| August 2017 | £15.12 | £16.63 |
| July 2017 | £14.60 | £16.29 |
| June 2017 | £14.25 | £15.89 |
| May 2017 | £14.04 | £15.66 |
| April 2017 | £14.62 | £16.31 |
| March 2017 | £14.82 | £16.53 |
| February 2017 | £14.85 | £16.56 |
| January 2017 | £14.40 | £16.06 |
| December 2016 | £14.12 | £15.80 |
| November 2016 | £14.01 | £15.67 |
| October 2016 | £11.42 | £12.78 |
| September 2016 | £11.36 | £12.71 |
| August 2016 | £11.31 | £12.65 |
| July 2016 | £10.53 | £11.96 |
| June 2016 | £9.37 | £10.64 |
| May 2016 | £8.59 | £9.76 |
| April 2016 | £7.99 | £9.08 |
| March 2016 | £7.61 | £8.64 |
| February 2016 | £8.13 | £9.24 |
| January 2016 | £7.91 | £8.99 |
| December 2015 | £9.81 | £11.19 |
| November 2015 | £9.60 | £10.95 |
| October 2015 | £8.77 | £10 |
| September 2015 | £8.16 | £9.30 |
| August 2015 | £8.29 | £9.46 |
| July 2015 | £8.50 | £9.82 |
| June 2015 | £9.52 | £10.99 |
| May 2015 | £9.70 | £11.20 |
| April 2015 | £9.75 | £11.26 |
| March 2015 | £9.39 | £10.84 |
| February 2015 | £10.30 | £11.90 |
| January 2015 | £9.42 | £10.88 |
| December 2014 | £9.95 | £11.52 |
| November 2014 | £9.10 | £10.54 |
| October 2014 | £9.01 | £10.44 |
| September 2014 | £9.01 | £10.43 |
| August 2014 | £8.46 | £9.80 |
| July 2014 | £7.63 | £8.94 |
| June 2014 | £7.48 | £8.75 |
| May 2014 | £7.52 | £8.80 |
| April 2014 | £7.47 | £8.74 |
| March 2014 | £8.13 | £9.51 |
| February 2014 | £7.49 | £8.76 |
| January 2014 | £6.75 | £7.90 |
| December 2013 | £6.48 | £7.60 |
| November 2013 | £5.93 | £6.96 |
| October 2013 | £5.58 | £6.55 |
| September 2013 | £5.24 | £6.16 |
| August 2013 | £5.50 | £6.45 |
| July 2013 | £5.96 | £7.06 |
| June 2013 | £5.45 | £6.46 |
| May 2013 | £5.33 | £6.31 |
| April 2013 | £4.96 | £5.88 |
| March 2013 | £4.95 | £5.86 |
| February 2013 | £4.35 | £5.15 |
| January 2013 | £3.83 | £4.54 |
| December 2012 | £3.59 | £4.26 |
| November 2012 | £3.23 | £3.83 |
| October 2012 | £3.14 | £3.73 |
| September 2012 | £2.73 | £3.24 |
| August 2012 | £2.39 | £2.83 |
| July 2012 | £2.11 | £2.53 |
| June 2012 | £2.17 | £2.60 |
| May 2012 | £1.92 | £2.30 |
| April 2012 | £2.07 | £2.48 |
| March 2012 | £2.15 | £2.58 |
| February 2012 | £2.06 | £2.47 |
| January 2012 | £1.96 | £2.35 |
| December 2011 | £1.88 | £2.26 |
| November 2011 | £1.53 | £1.84 |
| October 2011 | £1.29 | £1.55 |
| September 2011 | £1.10 | £1.33 |
| August 2011 | £0.98 | £1.18 |
| July 2011 | £1.31 | £1.60 |
| June 2011 | £1.39 | £1.70 |
| May 2011 | £1.49 | £1.83 |
| April 2011 | £1.65 | £2.02 |
| March 2011 | £1.62 | £1.98 |
| February 2011 | £1.40 | £1.71 |
| January 2011 | £1.35 | £1.66 |
| December 2010 | £1.40 | £1.73 |
| November 2010 | £1.06 | £1.31 |
| October 2010 | £1.02 | £1.26 |
| September 2010 | £0.89 | £1.10 |
| August 2010 | £0.62 | £0.77 |
| July 2010 | £0.77 | £0.97 |
| June 2010 | £0.71 | £0.90 |
| May 2010 | £0.84 | £1.06 |
| April 2010 | £0.94 | £1.19 |
| March 2010 | £0.76 | £0.95 |
| February 2010 | £0.67 | £0.85 |
| January 2010 | £0.68 | £0.86 |
| December 2009 | £0.64 | £0.81 |
| November 2009 | £0.53 | £0.68 |
| October 2009 | £0.63 | £0.80 |
| September 2009 | £0.68 | £0.86 |
| August 2009 | £0.64 | £0.82 |
| July 2009 | £0.48 | £0.62 |
| June 2009 | £0.44 | £0.57 |
| May 2009 | £0.40 | £0.52 |
| April 2009 | £0.48 | £0.63 |
| March 2009 | £0.30 | £0.40 |
| February 2009 | £0.26 | £0.34 |
| January 2009 | £0.31 | £0.40 |
| December 2008 | £0.32 | £0.43 |
| November 2008 | £0.28 | £0.37 |
| October 2008 | £0.32 | £0.42 |
| September 2008 | £0.50 | £0.67 |
| August 2008 | £0.56 | £0.76 |
| July 2008 | £0.50 | £0.68 |
| June 2008 | £0.47 | £0.64 |
| May 2008 | £0.56 | £0.76 |
| April 2008 | £0.44 | £0.60 |
| March 2008 | £0.46 | £0.62 |
| February 2008 | £0.56 | £0.76 |
| January 2008 | £0.57 | £0.79 |
| December 2007 | £0.61 | £0.84 |
| November 2007 | £0.55 | £0.76 |
| October 2007 | £0.79 | £1.09 |
| September 2007 | £0.76 | £1.04 |
| August 2007 | £0.93 | £1.28 |
| July 2007 | £1.04 | £1.44 |
| June 2007 | £1.10 | £1.52 |
| May 2007 | £1.16 | £1.61 |
| April 2007 | £1.12 | £1.55 |
| March 2007 | £1.09 | £1.51 |
| February 2007 | £1.21 | £1.68 |
| January 2007 | £1.25 | £1.74 |
| December 2006 | £1.14 | £1.58 |
| November 2006 | £1.03 | £1.44 |
| October 2006 | £1.03 | £1.43 |
| September 2006 | £1.03 | £1.44 |
| August 2006 | £0.95 | £1.32 |
| July 2006 | £0.92 | £1.28 |
| June 2006 | £1.10 | £1.55 |
| May 2006 | £1.32 | £1.84 |
| April 2006 | £1.55 | £2.17 |
| March 2006 | £1.47 | £2.06 |
| February 2006 | £1.44 | £2.01 |
| January 2006 | £1.27 | £1.79 |
| December 2005 | £1.20 | £1.68 |
| November 2005 | £1.11 | £1.56 |
| October 2005 | £0.93 | £1.30 |
| September 2005 | £0.91 | £1.28 |
| August 2005 | £0.80 | £1.13 |
| July 2005 | £0.69 | £0.97 |
| June 2005 | £0.69 | £0.96 |
| May 2005 | £0.58 | £0.81 |
| April 2005 | £0.56 | £0.79 |
| March 2005 | £0.66 | £0.93 |
| February 2005 | £0.60 | £0.84 |
| January 2005 | £0.53 | £0.75 |
| December 2004 | £0.50 | £0.70 |
| November 2004 | £0.52 | £0.73 |
| October 2004 | £0.44 | £0.62 |
| September 2004 | £0.36 | £0.51 |
| August 2004 | £0.31 | £0.44 |
| July 2004 | £0.30 | £0.43 |
| June 2004 | £0.18 | £0.25 |
| May 2004 | £0.16 | £0.22 |
| April 2004 | £0.19 | £0.27 |
| March 2004 | £0.16 | £0.23 |
| February 2004 | £0.21 | £0.29 |
| January 2004 | £0.17 | £0.24 |
| December 2003 | £0.10 | £0.14 |
| November 2003 | £0.11 | £0.15 |
| October 2003 | £0.10 | £0.14 |
| September 2003 | £0.09 | £0.13 |
| August 2003 | £0.09 | £0.13 |
| July 2003 | £0.09 | £0.13 |
| June 2003 | £0.09 | £0.12 |
| May 2003 | £0.11 | £0.15 |
| April 2003 | £0.05 | £0.07 |
| March 2003 | £0.04 | £0.06 |
| February 2003 | £0.19 | £0.27 |
| January 2003 | £0.21 | £0.29 |
| December 2002 | £0.16 | £0.22 |
| November 2002 | £0.20 | £0.28 |
| October 2002 | £0.17 | £0.24 |
| September 2002 | £0.19 | £0.27 |
| August 2002 | £0.22 | £0.33 |
| July 2002 | £0.30 | £0.46 |
| June 2002 | £0.26 | £0.40 |
| May 2002 | £0.31 | £0.48 |
| April 2002 | £0.25 | £0.38 |
| March 2002 | £0.20 | £0.31 |
| February 2002 | £0.24 | £0.37 |
| January 2002 | £0.29 | £0.45 |
| December 2001 | £0.46 | £0.71 |
| November 2001 | £0.47 | £0.74 |
| October 2001 | £0.44 | £0.68 |
| September 2001 | £0.44 | £0.69 |
| August 2001 | £0.61 | £0.97 |
| July 2001 | £0.55 | £0.88 |
| June 2001 | £0.60 | £0.96 |
| May 2001 | £0.66 | £1.06 |
| April 2001 | £0.60 | £0.96 |
| March 2001 | £0.57 | £0.92 |
| February 2001 | £0.73 | £1.16 |
| January 2001 | £0.67 | £1.07 |
| December 2000 | £0.69 | £1.10 |
| November 2000 | £0.73 | £1.17 |
| October 2000 | £0.66 | £1.06 |
| September 2000 | £0.62 | £0.99 |
| August 2000 | £0.76 | £1.25 |
| July 2000 | £0.55 | £0.90 |
| June 2000 | £0.52 | £0.86 |
| May 2000 | £0.55 | £0.90 |
| April 2000 | £0.52 | £0.85 |
| March 2000 | £0.55 | £0.90 |
| February 2000 | £0.59 | £0.96 |
| January 2000 | £0.91 | £1.51 |
| December 1999 | £0.94 | £1.54 |
| November 1999 | £0.96 | £1.58 |
| October 1999 | £0.96 | £1.58 |
| September 1999 | £0.94 | £1.54 |
| August 1999 | £0.95 | £1.59 |
| July 1999 | £0.88 | £1.47 |
| June 1999 | £0.97 | £1.61 |
| May 1999 | £0.87 | £1.45 |
| April 1999 | £1.24 | £2.06 |
| March 1999 | £1.14 | £1.91 |
| February 1999 | £0.92 | £1.53 |
| January 1999 | £0.92 | £1.53 |
| December 1998 | £0.75 | £1.26 |
| November 1998 | £0.91 | £1.51 |
| October 1998 | £1.06 | £1.77 |
| September 1998 | £0.82 | £1.36 |
| August 1998 | £1.04 | £1.76 |
| July 1998 | £1.16 | £1.96 |
| June 1998 | £1.27 | £2.15 |
| May 1998 | £1.47 | £2.48 |
| April 1998 | £1.44 | £2.44 |
| March 1998 | £1.29 | £2.18 |
| February 1998 | £1.13 | £1.91 |
| January 1998 | £0.99 | £1.68 |
| December 1997 | £1.02 | £1.73 |
| November 1997 | £0.92 | £1.56 |
| October 1997 | £0.93 | £3.16 |
| September 1997 | £0.84 | £2.84 |
| August 1997 | £0.80 | £2.73 |
| July 1997 | £0.82 | £2.82 |
| June 1997 | £0.73 | £2.51 |
| May 1997 | £0.82 | £2.82 |
| April 1997 | £0.73 | £2.51 |
| March 1997 | £0.73 | £2.50 |
| February 1997 | £0.70 | £2.40 |
| January 1997 | £0.74 | £2.53 |
| December 1996 | £0.59 | £2.03 |
| November 1996 | £0.56 | £1.94 |
| October 1996 | £0.62 | £2.12 |
| September 1996 | £0.57 | £1.96 |
| August 1996 | £0.54 | £1.86 |
| July 1996 | £0.45 | £1.57 |
| June 1996 | £0.44 | £1.55 |
| May 1996 | £0.49 | £1.70 |
| April 1996 | £0.50 | £1.75 |
| March 1996 | £0.49 | £1.69 |
| February 1996 | £0.42 | £1.47 |
| January 1996 | £0.44 | £1.54 |
| December 1995 | £0.46 | £1.60 |
| November 1995 | £0.39 | £2.73 |
| October 1995 | £0.35 | £2.43 |
| September 1995 | £0.38 | £2.64 |
| August 1995 | £0.40 | £2.81 |
| July 1995 | £0.38 | £2.65 |
| June 1995 | £0.38 | £2.66 |
| May 1995 | £0.38 | £2.66 |
| April 1995 | £0.35 | £2.49 |
| March 1995 | £0.35 | £2.47 |
| February 1995 | £0.34 | £2.40 |
| January 1995 | £0.34 | £2.40 |
| December 1994 | £0.34 | £2.40 |
| November 1994 | £0.34 | £2.43 |
| October 1994 | £0.36 | £2.57 |
| September 1994 | £0.35 | £2.46 |
| August 1994 | £0.33 | £2.36 |
| July 1994 | £0.29 | £2.07 |
| June 1994 | £0.29 | £2.10 |
| May 1994 | £0.31 | £2.25 |
| April 1994 | £0.32 | £2.27 |
| March 1994 | £0.31 | £2.23 |
| February 1994 | £0.34 | £2.48 |
| January 1994 | £0.31 | £2.22 |
| December 1993 | £0.27 | £1.92 |
| November 1993 | £0.25 | £1.80 |
| October 1993 | £0.25 | £1.78 |
| September 1993 | £0.24 | £1.70 |
| August 1993 | £0.21 | £1.53 |
| July 1993 | £0.16 | £1.20 |
| June 1993 | £0.17 | £0.30 |
| May 1993 | £0.17 | £0.30 |
| April 1993 | £0.15 | £0.27 |
| March 1993 | £0.14 | £0.25 |
| February 1993 | £0.14 | £0.26 |
| January 1993 | £0.14 | £0.25 |
| December 1992 | £0.12 | £0.22 |
| November 1992 | £0.10 | £0.17 |
| October 1992 | £0.09 | £0.17 |
| September 1992 | £0.08 | £0.14 |
| August 1992 | £0.08 | £0.14 |
| July 1992 | £0.09 | £0.17 |
| June 1992 | £0.12 | £0.22 |
| May 1992 | £0.14 | £0.25 |
| April 1992 | £0.13 | £0.23 |
| March 1992 | £0.11 | £0.21 |
| February 1992 | £0.11 | £0.20 |
| January 1992 | £0.13 | £0.23 |
| December 1991 | £0.13 | £0.23 |
| November 1991 | £0.15 | £0.27 |
| October 1991 | £0.13 | £0.24 |
| September 1991 | £0.13 | £0.24 |
| August 1991 | £0.13 | £0.23 |
| July 1991 | £0.10 | £0.18 |
| June 1991 | £0.12 | £0.22 |
| May 1991 | £0.12 | £0.22 |
| April 1991 | £0.12 | £0.22 |
| March 1991 | £0.11 | £0.20 |
| February 1991 | £0.10 | £0.18 |
| January 1991 | £0.07 | £0.13 |
| December 1990 | £0.09 | £0.16 |
| November 1990 | £0.11 | £0.20 |
| October 1990 | £0.13 | £0.23 |
| September 1990 | £0.14 | £0.25 |
| August 1990 | £0.15 | £0.27 |
| July 1990 | £0.19 | £0.34 |
| June 1990 | £0.18 | £0.32 |
| May 1990 | £0.16 | £0.30 |
| April 1990 | £0.17 | £0.31 |
| March 1990 | £0.19 | £0.34 |
| February 1990 | £0.20 | £0.36 |
| January 1990 | £0.21 | £0.37 |
| December 1989 | £0.19 | £0.34 |
| November 1989 | £0.19 | £0.34 |
| October 1989 | £0.19 | £0.35 |
| September 1989 | £0.23 | £0.41 |
| August 1989 | £0.24 | £0.44 |
| July 1989 | £0.24 | £0.43 |
| June 1989 | £0.23 | £0.41 |
| May 1989 | £0.24 | £0.43 |
| April 1989 | £0.22 | £0.41 |
| March 1989 | £0.22 | £0.39 |
| February 1989 | £0.23 | £0.41 |
| January 1989 | £0.21 | £0.37 |
| December 1988 | £0.19 | £0.34 |
| November 1988 | £0.20 | £0.36 |
| October 1988 | £0.19 | £0.35 |
| September 1988 | £0.19 | £0.35 |
| August 1988 | £0.20 | £0.36 |
| July 1988 | £0.19 | £0.35 |
AHT.L
Price: £57.72
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.55%
Payout Ratio: 1075.09%
Payout Ratio Range:
Dividend Per Share: 31.50 GBp
Earnings Per Share: 2.93 GBp
P/E Ratio: 17.05
Exchange: LSE
Sector: Industrials
Industry: Rental & Leasing Services
Volume: 496325
Market Capitalization: 25.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 19
DGR3: 30.00%
DGR5: 26.09%
DGR10: 30.00%