Ashtead Technology Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 608.00 | 608.00 | 607.00 | 608.00 | 608.00 | 916,586 |
| 2026-10-22 | 608.00 | 609.00 | 607.00 | 608.00 | 608.00 | 4,516,215 |
| 2026-10-21 | 590.00 | 614.00 | 590.00 | 608.00 | 608.00 | 24,301,395 |
| 2026-10-20 | 515.00 | 533.00 | 507.00 | 530.00 | 530.00 | 738,035 |
| 2026-10-19 | 515.00 | 522.79 | 505.00 | 512.00 | 512.00 | 354,083 |
| 2026-10-16 | 539.00 | 539.00 | 515.00 | 519.00 | 519.00 | 297,595 |
| 2026-10-15 | 525.00 | 527.00 | 515.00 | 526.00 | 526.00 | 341,083 |
| 2026-10-14 | 533.00 | 537.00 | 522.00 | 523.00 | 523.00 | 316,823 |
| 2026-10-13 | 530.00 | 534.00 | 527.00 | 534.00 | 534.00 | 313,951 |
| 2026-10-12 | 536.00 | 540.00 | 530.00 | 530.00 | 530.00 | 402,427 |
| 2026-10-09 | 535.00 | 555.00 | 531.00 | 532.00 | 532.00 | 535,146 |
| 2026-10-08 | 550.00 | 565.00 | 549.00 | 550.00 | 550.00 | 363,487 |
| 2026-10-07 | 530.00 | 560.00 | 530.00 | 560.00 | 560.00 | 877,343 |
| 2026-10-06 | 532.00 | 537.00 | 530.00 | 537.00 | 537.00 | 258,991 |
| 2026-10-05 | 532.00 | 535.00 | 525.00 | 533.00 | 533.00 | 349,234 |
| 2026-10-02 | 524.00 | 536.00 | 524.00 | 534.00 | 534.00 | 291,360 |
| 2026-10-01 | 527.00 | 534.04 | 524.74 | 526.00 | 526.00 | 1,146,669 |
| 2026-09-30 | 530.00 | 538.00 | 523.00 | 531.00 | 531.00 | 354,265 |
| 2026-09-29 | 524.00 | 535.00 | 524.00 | 528.00 | 528.00 | 536,049 |
| 2026-09-28 | 522.00 | 529.20 | 518.00 | 527.00 | 527.00 | 1,055,451 |
| 2026-09-25 | 508.00 | 533.00 | 508.00 | 523.00 | 523.00 | 5,220,810 |
| 2026-09-24 | 535.00 | 535.00 | 504.66 | 507.00 | 507.00 | 4,682,731 |
| 2026-09-23 | 341.00 | 549.00 | 333.50 | 545.00 | 545.00 | 2,311,062 |
| 2026-09-22 | 339.00 | 346.50 | 336.50 | 340.00 | 340.00 | 216,270 |
| 2026-09-21 | 343.50 | 344.50 | 336.50 | 339.00 | 339.00 | 224,474 |
| 2026-09-18 | 343.00 | 344.00 | 333.00 | 336.00 | 336.00 | 485,951 |
| 2026-09-17 | 341.00 | 343.00 | 335.73 | 336.50 | 336.50 | 110,833 |
| 2026-09-16 | 334.00 | 341.00 | 334.00 | 339.00 | 339.00 | 104,334 |
| 2026-09-15 | 349.50 | 349.50 | 328.50 | 328.50 | 328.50 | 445,439 |
| 2026-09-14 | 350.00 | 351.00 | 338.50 | 338.50 | 338.50 | 207,042 |
| 2026-09-11 | 344.00 | 350.50 | 341.00 | 349.00 | 349.00 | 186,949 |
| 2026-09-10 | 359.00 | 359.00 | 341.50 | 342.00 | 342.00 | 304,764 |
| 2026-09-09 | 344.00 | 357.00 | 336.50 | 342.00 | 342.00 | 417,673 |
| 2026-09-08 | 350.00 | 360.50 | 344.00 | 344.00 | 344.00 | 422,888 |
| 2026-09-07 | 365.50 | 365.50 | 351.00 | 353.00 | 353.00 | 374,510 |
| 2026-09-04 | 340.00 | 362.00 | 339.00 | 354.50 | 354.50 | 827,948 |
| 2026-09-03 | 342.00 | 344.00 | 333.49 | 338.50 | 338.50 | 543,925 |
| 2026-09-02 | 333.00 | 343.85 | 330.00 | 340.00 | 340.00 | 659,742 |
| 2026-09-01 | 345.00 | 345.00 | 326.50 | 333.00 | 333.00 | 825,648 |
| 2026-08-28 | 349.00 | 349.50 | 341.50 | 345.50 | 345.50 | 547,798 |
| 2026-08-27 | 347.50 | 351.50 | 344.50 | 345.00 | 345.00 | 212,864 |
| 2026-08-26 | 349.00 | 358.00 | 344.00 | 344.00 | 344.00 | 459,265 |
| 2026-08-25 | 359.00 | 360.50 | 342.50 | 346.00 | 346.00 | 543,093 |
| 2026-08-24 | 355.00 | 365.50 | 348.00 | 356.00 | 356.00 | 426,227 |
| 2026-08-21 | 358.00 | 360.00 | 344.50 | 347.00 | 347.00 | 1,032,518 |
| 2026-08-20 | 385.00 | 394.50 | 341.00 | 358.00 | 358.00 | 3,965,124 |
| 2026-08-19 | 435.00 | 437.00 | 426.50 | 428.50 | 428.50 | 117,562 |
| 2026-08-18 | 435.00 | 440.00 | 427.50 | 430.00 | 430.00 | 198,410 |
| 2026-08-17 | 439.00 | 445.00 | 432.50 | 435.00 | 435.00 | 544,417 |
| 2026-08-14 | 434.00 | 442.00 | 427.50 | 439.50 | 439.50 | 1,172,696 |
| 2026-08-13 | 438.50 | 438.50 | 428.00 | 432.00 | 432.00 | 249,749 |
| 2026-08-12 | 438.50 | 442.00 | 427.50 | 432.50 | 432.50 | 1,760,307 |
| 2026-08-11 | 448.00 | 454.50 | 428.00 | 428.00 | 428.00 | 283,283 |
| 2026-08-10 | 428.00 | 437.00 | 425.00 | 425.00 | 425.00 | 279,949 |
| 2026-08-07 | 440.00 | 440.00 | 418.00 | 424.00 | 424.00 | 95,408 |
| 2026-08-06 | 426.00 | 429.00 | 417.50 | 420.00 | 420.00 | 268,593 |
| 2026-08-05 | 424.00 | 449.50 | 412.00 | 422.50 | 422.50 | 347,687 |
| 2026-08-04 | 428.00 | 449.00 | 425.56 | 444.50 | 444.50 | 313,499 |
| 2026-08-03 | 415.00 | 428.00 | 406.50 | 428.00 | 428.00 | 632,294 |
| 2026-07-31 | 427.50 | 427.50 | 404.50 | 409.50 | 409.50 | 341,997 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.0130 GBP |
| 2025-05-01 | 0.0120 GBP |
| 2024-05-02 | 0.0110 GBP |
| 2023-05-25 | 0.0100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.